Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.782 | 4.800 | 4.626 | 4.773 | 3,561,908 | +0.09(+1.97%) |
Nov 29, 2022 | 4.699 | 4.828 | 4.625 | 4.680 | 1,675,940 | +0.06(+1.20%) |
Nov 28, 2022 | 4.671 | 4.727 | 4.588 | 4.625 | 1,683,684 | -0.20(-4.20%) |
Nov 25, 2022 | 4.837 | 4.975 | 4.800 | 4.828 | 740,047 | +0.04(+0.77%) |
Nov 23, 2022 | 4.819 | 4.929 | 4.727 | 4.791 | 1,023,460 | -0.15(-2.98%) |
Nov 22, 2022 | 4.902 | 5.031 | 4.773 | 4.938 | 1,706,177 | +0.14(+2.88%) |
Nov 21, 2022 | 4.745 | 4.856 | 4.422 | 4.800 | 2,818,617 | -0.12(-2.39%) |
Nov 18, 2022 | 4.872 | 5.064 | 4.771 | 4.918 | 2,139,679 | +0.00(+0.00%) |
Nov 17, 2022 | 4.808 | 4.918 | 4.689 | 4.918 | 1,749,637 | +0.05(+1.13%) |
Nov 16, 2022 | 5.083 | 5.087 | 4.854 | 4.863 | 1,835,771 | -0.22(-4.32%) |
Nov 15, 2022 | 5.156 | 5.160 | 4.954 | 5.083 | 1,515,894 | +0.04(+0.73%) |
Nov 14, 2022 | 4.890 | 5.247 | 4.882 | 5.046 | 2,235,339 | +0.13(+2.61%) |
Nov 11, 2022 | 4.844 | 5.009 | 4.670 | 4.918 | 3,517,094 | +0.27(+5.71%) |
Nov 10, 2022 | 4.689 | 4.689 | 4.441 | 4.652 | 2,672,318 | +0.15(+3.25%) |
Nov 09, 2022 | 4.689 | 4.817 | 4.506 | 4.506 | 2,553,632 | -0.23(-4.84%) |
Nov 08, 2022 | 4.753 | 4.776 | 4.615 | 4.735 | 1,801,268 | -0.01(-0.19%) |
Nov 07, 2022 | 4.762 | 4.863 | 4.648 | 4.744 | 1,852,746 | +0.01(+0.19%) |
Nov 04, 2022 | 4.817 | 4.955 | 4.625 | 4.735 | 1,503,915 | +0.18(+4.02%) |
Nov 03, 2022 | 4.597 | 4.735 | 4.538 | 4.551 | 1,152,658 | -0.04(-0.80%) |
Nov 02, 2022 | 4.762 | 4.789 | 4.588 | 4.588 | 2,056,166 | -0.22(-4.57%) |
Nov 01, 2022 | 4.909 | 5.110 | 4.799 | 4.808 | 2,418,504 | +0.09(+1.94%) |
Oct 31, 2022 | 4.506 | 4.753 | 4.496 | 4.716 | 2,156,764 | +0.18(+4.04%) |
Oct 28, 2022 | 4.634 | 4.634 | 4.341 | 4.533 | 2,517,052 | -0.08(-1.79%) |
Oct 27, 2022 | 4.881 | 4.890 | 4.611 | 4.615 | 1,640,975 | -0.16(-3.45%) |
Oct 26, 2022 | 4.707 | 4.867 | 4.707 | 4.780 | 1,816,682 | +0.07(+1.56%) |
Oct 25, 2022 | 4.826 | 4.872 | 4.670 | 4.707 | 1,991,412 | -0.11(-2.28%) |
Oct 24, 2022 | 5.073 | 5.073 | 4.817 | 4.817 | 2,024,322 | -0.23(-4.54%) |
Oct 21, 2022 | 5.055 | 5.096 | 4.959 | 5.046 | 1,814,201 | +0.08(+1.66%) |
Oct 20, 2022 | 5.064 | 5.174 | 4.913 | 4.963 | 1,767,380 | -0.01(-0.18%) |
Oct 19, 2022 | 4.808 | 5.037 | 4.808 | 4.973 | 2,148,603 | +0.16(+3.43%) |
Oct 18, 2022 | 5.128 | 5.165 | 4.725 | 4.808 | 3,162,897 | -0.28(-5.58%) |
Oct 17, 2022 | 5.037 | 5.133 | 4.909 | 5.092 | 2,106,089 | +0.16(+3.15%) |
Oct 14, 2022 | 5.128 | 5.339 | 4.909 | 4.936 | 3,050,812 | -0.16(-3.06%) |
Oct 13, 2022 | 4.579 | 5.101 | 4.570 | 5.092 | 11,799,775 | +0.38(+7.96%) |
Oct 12, 2022 | 4.542 | 4.725 | 4.451 | 4.716 | 3,537,102 | +0.22(+4.89%) |
Oct 11, 2022 | 4.579 | 4.579 | 4.341 | 4.496 | 2,524,495 | -0.14(-2.96%) |
Oct 10, 2022 | 4.872 | 4.927 | 4.597 | 4.634 | 2,123,863 | -0.23(-4.71%) |
Oct 07, 2022 | 5.293 | 5.376 | 4.762 | 4.863 | 5,906,524 | -0.43(-8.13%) |
Oct 06, 2022 | 5.083 | 5.329 | 5.083 | 5.293 | 2,733,646 | +0.19(+3.77%) |
Oct 05, 2022 | 4.716 | 5.115 | 4.606 | 5.101 | 2,860,453 | +0.38(+8.16%) |
Oct 04, 2022 | 4.524 | 4.725 | 4.460 | 4.716 | 2,800,048 | +0.37(+8.42%) |
Oct 03, 2022 | 4.222 | 4.391 | 4.222 | 4.350 | 3,842,505 | +0.36(+8.94%) |
Sep 30, 2022 | 3.984 | 4.039 | 3.878 | 3.993 | 5,687,109 | +0.00(+0.00%) |
Sep 29, 2022 | 3.883 | 4.093 | 3.764 | 3.993 | 4,057,923 | +0.03(+0.69%) |
Sep 28, 2022 | 3.874 | 4.011 | 3.865 | 3.965 | 2,960,017 | +0.12(+3.10%) |
Sep 27, 2022 | 3.700 | 3.984 | 3.663 | 3.846 | 2,518,814 | +0.25(+6.87%) |
Sep 26, 2022 | 3.718 | 3.800 | 3.599 | 3.599 | 1,813,342 | -0.17(-4.61%) |
Sep 23, 2022 | 4.002 | 4.002 | 3.709 | 3.773 | 2,851,300 | -0.44(-10.43%) |
Sep 22, 2022 | 4.103 | 4.249 | 4.048 | 4.213 | 2,836,241 | +0.14(+3.37%) |
Sep 21, 2022 | 4.185 | 4.231 | 4.057 | 4.075 | 1,294,490 | -0.02(-0.45%) |
Sep 20, 2022 | 4.240 | 4.249 | 4.011 | 4.093 | 1,419,444 | -0.19(-4.49%) |
Sep 19, 2022 | 4.139 | 4.332 | 4.103 | 4.286 | 1,831,762 | -0.03(-0.64%) |
Sep 16, 2022 | 4.249 | 4.350 | 4.093 | 4.313 | 7,953,067 | +0.05(+1.29%) |
Sep 15, 2022 | 4.203 | 4.277 | 4.135 | 4.258 | 2,233,447 | -0.08(-1.90%) |
Sep 14, 2022 | 4.304 | 4.506 | 4.249 | 4.341 | 2,095,415 | +0.08(+1.94%) |
Sep 13, 2022 | 4.158 | 4.304 | 4.148 | 4.258 | 2,594,079 | -0.04(-0.85%) |
Sep 12, 2022 | 4.368 | 4.423 | 4.245 | 4.295 | 2,539,813 | -0.04(-0.85%) |
Sep 09, 2022 | 4.222 | 4.350 | 4.222 | 4.332 | 1,510,718 | +0.18(+4.42%) |
Sep 08, 2022 | 4.011 | 4.148 | 4.003 | 4.148 | 1,368,950 | +0.10(+2.49%) |
Sep 07, 2022 | 4.075 | 4.112 | 3.961 | 4.048 | 1,643,834 | -0.14(-3.28%) |
Sep 06, 2022 | 4.396 | 4.396 | 4.176 | 4.185 | 1,813,075 | -0.14(-3.18%) |
Sep 02, 2022 | 4.441 | 4.496 | 4.231 | 4.322 | 2,418,382 | +0.06(+1.51%) |