Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.642 | 5.062 | 4.642 | 4.803 | 507,217 | +0.17(+3.58%) |
Nov 29, 2022 | 4.828 | 4.828 | 4.549 | 4.637 | 271,570 | -0.15(-3.22%) |
Nov 28, 2022 | 4.642 | 4.823 | 4.642 | 4.791 | 85,488 | -0.03(-0.58%) |
Nov 25, 2022 | 4.782 | 4.826 | 4.549 | 4.819 | 94,443 | +0.09(+1.86%) |
Nov 23, 2022 | 4.623 | 4.735 | 4.548 | 4.730 | 140,721 | +0.11(+2.31%) |
Nov 22, 2022 | 4.549 | 4.624 | 4.457 | 4.624 | 158,374 | +0.07(+1.63%) |
Nov 21, 2022 | 4.642 | 4.642 | 4.373 | 4.549 | 113,032 | +0.00(+0.00%) |
Nov 18, 2022 | 4.596 | 4.727 | 4.416 | 4.549 | 104,113 | +0.00(+0.00%) |
Nov 17, 2022 | 4.642 | 4.641 | 4.446 | 4.549 | 118,393 | -0.09(-2.00%) |
Nov 16, 2022 | 4.735 | 4.821 | 4.467 | 4.642 | 132,357 | -0.14(-2.91%) |
Nov 15, 2022 | 4.735 | 4.826 | 4.670 | 4.782 | 229,994 | +0.07(+1.58%) |
Nov 14, 2022 | 4.445 | 4.734 | 4.438 | 4.707 | 322,580 | +0.26(+5.89%) |
Nov 11, 2022 | 4.364 | 4.457 | 4.317 | 4.445 | 209,245 | +0.16(+3.73%) |
Nov 10, 2022 | 4.271 | 4.364 | 4.179 | 4.286 | 106,949 | +0.05(+1.09%) |
Nov 09, 2022 | 4.364 | 4.364 | 4.215 | 4.239 | 52,848 | -0.08(-1.81%) |
Nov 08, 2022 | 4.377 | 4.452 | 4.269 | 4.317 | 123,292 | -0.05(-1.06%) |
Nov 07, 2022 | 4.456 | 4.457 | 4.313 | 4.364 | 106,871 | -0.08(-1.74%) |
Nov 04, 2022 | 4.364 | 4.451 | 4.308 | 4.441 | 112,181 | +0.17(+3.98%) |
Nov 03, 2022 | 4.271 | 4.325 | 4.187 | 4.271 | 79,980 | +0.01(+0.28%) |
Nov 02, 2022 | 4.271 | 4.327 | 4.178 | 4.259 | 78,108 | -0.01(-0.28%) |
Nov 01, 2022 | 4.178 | 4.271 | 4.090 | 4.271 | 174,024 | +0.13(+3.14%) |
Oct 31, 2022 | 4.331 | 4.331 | 4.085 | 4.141 | 339,922 | -0.15(-3.46%) |
Oct 28, 2022 | 4.503 | 4.503 | 4.233 | 4.289 | 243,738 | -0.18(-3.97%) |
Oct 27, 2022 | 4.410 | 4.511 | 4.388 | 4.467 | 242,132 | -0.09(-1.98%) |
Oct 26, 2022 | 4.364 | 4.590 | 4.364 | 4.557 | 169,292 | +0.10(+2.16%) |
Oct 25, 2022 | 4.364 | 4.531 | 4.292 | 4.460 | 120,702 | +0.00(+0.02%) |
Oct 24, 2022 | 4.642 | 4.642 | 4.378 | 4.459 | 182,919 | -0.07(-1.58%) |
Oct 21, 2022 | 4.461 | 4.618 | 4.457 | 4.531 | 178,082 | -0.09(-1.95%) |
Oct 20, 2022 | 4.561 | 4.730 | 4.457 | 4.621 | 129,514 | +0.04(+0.91%) |
Oct 19, 2022 | 4.579 | 4.782 | 4.508 | 4.579 | 124,065 | -0.11(-2.26%) |
Oct 18, 2022 | 4.828 | 4.874 | 4.642 | 4.685 | 146,071 | +0.05(+1.02%) |
Oct 17, 2022 | 4.735 | 4.826 | 4.550 | 4.638 | 215,208 | +0.05(+1.09%) |
Oct 14, 2022 | 4.549 | 4.693 | 4.457 | 4.587 | 163,040 | +0.16(+3.50%) |
Oct 13, 2022 | 4.429 | 4.457 | 4.271 | 4.432 | 283,992 | -0.02(-0.44%) |
Oct 12, 2022 | 4.371 | 4.828 | 4.281 | 4.452 | 297,142 | +0.18(+4.22%) |
Oct 11, 2022 | 4.396 | 4.530 | 4.178 | 4.272 | 219,222 | -0.15(-3.36%) |
Oct 10, 2022 | 4.652 | 4.735 | 4.338 | 4.420 | 193,204 | -0.31(-6.65%) |
Oct 07, 2022 | 4.652 | 4.821 | 4.652 | 4.735 | 136,870 | +0.00(+0.00%) |
Oct 06, 2022 | 5.363 | 5.363 | 4.689 | 4.735 | 558,554 | -0.56(-10.53%) |
Oct 05, 2022 | 4.967 | 5.397 | 4.614 | 5.292 | 828,226 | +0.40(+8.18%) |
Oct 04, 2022 | 4.549 | 5.088 | 4.466 | 4.892 | 546,602 | +0.44(+9.98%) |
Oct 03, 2022 | 4.364 | 4.544 | 4.271 | 4.448 | 91,730 | +0.06(+1.33%) |
Sep 30, 2022 | 4.370 | 4.503 | 4.271 | 4.390 | 154,781 | +0.05(+1.07%) |
Sep 29, 2022 | 4.403 | 4.497 | 4.178 | 4.343 | 164,726 | -0.20(-4.34%) |
Sep 28, 2022 | 4.401 | 4.573 | 4.187 | 4.540 | 302,637 | +0.19(+4.49%) |
Sep 27, 2022 | 4.597 | 4.689 | 4.137 | 4.345 | 375,637 | -0.21(-4.51%) |
Sep 26, 2022 | 4.875 | 4.921 | 4.458 | 4.550 | 254,974 | -0.44(-8.82%) |
Sep 23, 2022 | 4.851 | 5.010 | 4.642 | 4.990 | 260,079 | +0.09(+1.88%) |
Sep 22, 2022 | 5.014 | 5.197 | 4.828 | 4.899 | 200,245 | -0.07(-1.35%) |
Sep 21, 2022 | 5.233 | 5.322 | 4.923 | 4.965 | 206,437 | -0.30(-5.76%) |
Sep 20, 2022 | 5.056 | 5.366 | 4.967 | 5.269 | 467,634 | +0.34(+6.85%) |
Sep 19, 2022 | 4.879 | 5.077 | 4.701 | 4.931 | 346,965 | +0.06(+1.26%) |
Sep 16, 2022 | 5.145 | 5.224 | 4.799 | 4.870 | 371,876 | -0.32(-6.09%) |
Sep 15, 2022 | 5.145 | 5.231 | 5.011 | 5.185 | 184,884 | +0.04(+0.83%) |
Sep 14, 2022 | 5.005 | 5.143 | 4.967 | 5.143 | 200,346 | +0.13(+2.62%) |
Sep 13, 2022 | 4.878 | 5.047 | 4.705 | 5.011 | 223,768 | +0.11(+2.17%) |
Sep 12, 2022 | 4.790 | 5.043 | 4.790 | 4.905 | 207,622 | +0.12(+2.43%) |
Sep 09, 2022 | 4.767 | 4.860 | 4.701 | 4.789 | 157,302 | +0.13(+2.86%) |
Sep 08, 2022 | 4.787 | 4.787 | 4.524 | 4.656 | 166,330 | -0.04(-0.76%) |
Sep 07, 2022 | 4.439 | 4.700 | 4.435 | 4.691 | 236,675 | +0.24(+5.36%) |
Sep 06, 2022 | 4.641 | 4.713 | 4.347 | 4.453 | 481,359 | -0.22(-4.62%) |
Sep 02, 2022 | 4.878 | 4.878 | 4.631 | 4.668 | 124,834 | +0.01(+0.15%) |