Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.026 | 5.133 | 4.928 | 5.084 | 3,185,253 | +0.13(+2.56%) |
Nov 29, 2022 | 4.938 | 5.006 | 4.874 | 4.957 | 3,455,238 | +0.11(+2.22%) |
Nov 28, 2022 | 5.124 | 5.133 | 4.840 | 4.850 | 2,691,564 | -0.28(-5.52%) |
Nov 25, 2022 | 5.300 | 5.319 | 5.133 | 5.133 | 1,175,661 | -0.15(-2.78%) |
Nov 23, 2022 | 5.192 | 5.309 | 5.163 | 5.280 | 3,010,475 | +0.11(+2.08%) |
Nov 22, 2022 | 4.957 | 5.202 | 4.946 | 5.172 | 2,917,084 | +0.28(+5.80%) |
Nov 21, 2022 | 4.938 | 4.948 | 4.830 | 4.889 | 2,266,241 | -0.10(-1.96%) |
Nov 18, 2022 | 4.957 | 5.006 | 4.889 | 4.987 | 1,258,931 | +0.02(+0.39%) |
Nov 17, 2022 | 4.996 | 4.996 | 4.864 | 4.967 | 2,358,859 | -0.12(-2.31%) |
Nov 16, 2022 | 5.114 | 5.158 | 5.045 | 5.084 | 1,230,683 | -0.02(-0.38%) |
Nov 15, 2022 | 5.212 | 5.251 | 5.055 | 5.104 | 1,933,578 | -0.07(-1.32%) |
Nov 14, 2022 | 5.143 | 5.290 | 5.104 | 5.172 | 2,486,169 | +0.04(+0.76%) |
Nov 11, 2022 | 5.192 | 5.202 | 5.084 | 5.133 | 2,009,811 | -0.06(-1.13%) |
Nov 10, 2022 | 5.251 | 5.290 | 5.094 | 5.192 | 3,139,407 | +0.20(+3.91%) |
Nov 09, 2022 | 5.182 | 5.241 | 4.982 | 4.996 | 3,466,000 | -0.21(-3.95%) |
Nov 08, 2022 | 4.938 | 5.275 | 4.860 | 5.202 | 4,151,631 | +0.26(+5.35%) |
Nov 07, 2022 | 4.977 | 5.016 | 4.860 | 4.938 | 2,201,811 | -0.01(-0.20%) |
Nov 04, 2022 | 4.703 | 4.948 | 4.703 | 4.948 | 3,337,961 | +0.42(+9.29%) |
Nov 03, 2022 | 4.576 | 4.644 | 4.498 | 4.527 | 2,776,703 | -0.08(-1.70%) |
Nov 02, 2022 | 4.957 | 4.591 | 4.605 | 1,996,936 | -0.32(-6.55%) | |
Nov 01, 2022 | 4.957 | 5.016 | 4.904 | 4.928 | 1,043,745 | +0.09(+1.82%) |
Oct 31, 2022 | 4.860 | 4.928 | 4.811 | 4.840 | 1,448,762 | -0.04(-0.80%) |
Oct 28, 2022 | 4.869 | 4.908 | 4.742 | 4.879 | 1,655,107 | -0.03(-0.60%) |
Oct 27, 2022 | 4.996 | 5.045 | 4.899 | 4.908 | 1,991,552 | -0.09(-1.76%) |
Oct 26, 2022 | 4.928 | 5.089 | 4.913 | 4.996 | 2,721,752 | +0.14(+2.82%) |
Oct 25, 2022 | 4.840 | 4.918 | 4.820 | 4.860 | 2,070,124 | +0.06(+1.22%) |
Oct 24, 2022 | 4.830 | 4.840 | 4.693 | 4.801 | 1,810,575 | -0.06(-1.21%) |
Oct 21, 2022 | 4.703 | 4.879 | 4.635 | 4.860 | 2,438,036 | +0.21(+4.41%) |
Oct 20, 2022 | 4.596 | 4.801 | 4.556 | 4.654 | 2,082,159 | +0.08(+1.71%) |
Oct 19, 2022 | 4.576 | 4.615 | 4.488 | 4.576 | 1,772,468 | -0.11(-2.30%) |
Oct 18, 2022 | 4.693 | 4.752 | 4.576 | 4.684 | 2,612,052 | +0.06(+1.27%) |
Oct 17, 2022 | 4.644 | 4.762 | 4.586 | 4.625 | 2,259,446 | +0.13(+2.83%) |
Oct 14, 2022 | 4.624 | 4.663 | 4.449 | 4.498 | 2,603,997 | -0.20(-4.35%) |
Oct 13, 2022 | 4.576 | 4.741 | 4.391 | 4.702 | 2,828,593 | -0.04(-0.82%) |
Oct 12, 2022 | 4.692 | 4.795 | 4.615 | 4.741 | 2,378,798 | +0.07(+1.46%) |
Oct 11, 2022 | 4.722 | 4.834 | 4.615 | 4.673 | 2,735,534 | +0.00(+0.00%) |
Oct 10, 2022 | 4.731 | 4.858 | 4.663 | 4.673 | 2,112,185 | -0.10(-2.04%) |
Oct 07, 2022 | 4.994 | 5.043 | 4.751 | 4.770 | 3,198,528 | -0.31(-6.13%) |
Oct 06, 2022 | 5.004 | 5.121 | 4.970 | 5.082 | 2,506,937 | +0.04(+0.77%) |
Oct 05, 2022 | 5.121 | 5.131 | 4.927 | 5.043 | 3,505,921 | -0.20(-3.90%) |
Oct 04, 2022 | 5.208 | 5.393 | 5.189 | 5.247 | 5,477,127 | +0.12(+2.28%) |
Oct 03, 2022 | 5.160 | 5.213 | 5.053 | 5.131 | 5,556,074 | +0.10(+1.93%) |
Sep 30, 2022 | 4.907 | 5.111 | 4.868 | 5.033 | 6,226,456 | +0.10(+1.97%) |
Sep 29, 2022 | 4.877 | 4.936 | 4.790 | 4.936 | 6,568,910 | +0.02(+0.40%) |
Sep 28, 2022 | 4.907 | 4.999 | 4.877 | 4.916 | 13,442,657 | -0.51(-9.34%) |
Sep 27, 2022 | 5.354 | 5.476 | 5.306 | 5.423 | 2,682,923 | +0.20(+3.92%) |
Sep 26, 2022 | 5.393 | 5.471 | 5.121 | 5.218 | 2,376,076 | -0.22(-4.11%) |
Sep 23, 2022 | 5.744 | 5.773 | 5.393 | 5.442 | 2,982,203 | -0.48(-8.06%) |
Sep 22, 2022 | 6.075 | 6.167 | 5.909 | 5.919 | 1,326,325 | -0.10(-1.62%) |
Sep 21, 2022 | 6.094 | 6.216 | 5.890 | 6.017 | 1,725,268 | +0.03(+0.49%) |
Sep 20, 2022 | 6.085 | 6.085 | 5.909 | 5.987 | 1,389,573 | -0.16(-2.54%) |
Sep 19, 2022 | 5.812 | 6.172 | 5.783 | 6.143 | 2,821,409 | +0.30(+5.17%) |
Sep 16, 2022 | 5.978 | 6.094 | 5.841 | 5.841 | 13,308,008 | -0.22(-3.69%) |
Sep 15, 2022 | 6.260 | 6.299 | 5.948 | 6.065 | 3,432,907 | -0.28(-4.45%) |
Sep 14, 2022 | 6.279 | 6.540 | 6.270 | 6.348 | 2,919,157 | +0.07(+1.09%) |
Sep 13, 2022 | 5.978 | 6.377 | 5.958 | 6.279 | 4,654,371 | +0.05(+0.78%) |
Sep 12, 2022 | 6.153 | 6.503 | 6.094 | 6.231 | 6,504,583 | +0.28(+4.75%) |
Sep 09, 2022 | 5.880 | 5.973 | 5.822 | 5.948 | 937,053 | +0.17(+2.86%) |
Sep 08, 2022 | 5.763 | 5.836 | 5.666 | 5.783 | 1,252,994 | -0.06(-1.00%) |
Sep 07, 2022 | 5.491 | 5.880 | 5.413 | 5.841 | 2,142,120 | +0.32(+5.82%) |
Sep 06, 2022 | 5.442 | 5.695 | 5.452 | 5.520 | 1,732,188 | +0.08(+1.43%) |
Sep 02, 2022 | 5.325 | 5.544 | 5.233 | 5.442 | 1,948,299 | +0.24(+4.68%) |