Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.830 | 4.848 | 4.672 | 4.820 | 3,526,684 | +0.09(+1.97%) |
Nov 29, 2022 | 4.746 | 4.876 | 4.671 | 4.727 | 1,659,366 | +0.06(+1.20%) |
Nov 28, 2022 | 4.718 | 4.774 | 4.634 | 4.671 | 1,667,034 | -0.20(-4.20%) |
Nov 25, 2022 | 4.885 | 5.025 | 4.848 | 4.876 | 732,729 | +0.04(+0.77%) |
Nov 23, 2022 | 4.867 | 4.978 | 4.774 | 4.839 | 1,013,339 | -0.15(-2.99%) |
Nov 22, 2022 | 4.951 | 5.081 | 4.820 | 4.988 | 1,689,304 | +0.14(+2.88%) |
Nov 21, 2022 | 4.792 | 4.904 | 4.467 | 4.848 | 2,790,744 | -0.12(-2.39%) |
Nov 18, 2022 | 4.921 | 5.115 | 4.819 | 4.967 | 2,118,519 | +0.00(+0.00%) |
Nov 17, 2022 | 4.856 | 4.967 | 4.736 | 4.967 | 1,732,335 | +0.06(+1.13%) |
Nov 16, 2022 | 5.133 | 5.138 | 4.902 | 4.911 | 1,817,617 | -0.22(-4.32%) |
Nov 15, 2022 | 5.207 | 5.212 | 5.004 | 5.133 | 1,500,902 | +0.04(+0.73%) |
Nov 14, 2022 | 4.939 | 5.300 | 4.931 | 5.096 | 2,213,233 | +0.13(+2.61%) |
Nov 11, 2022 | 4.893 | 5.059 | 4.717 | 4.967 | 3,482,313 | +0.27(+5.71%) |
Nov 10, 2022 | 4.736 | 4.736 | 4.486 | 4.699 | 2,645,891 | +0.15(+3.25%) |
Nov 09, 2022 | 4.736 | 4.865 | 4.551 | 4.551 | 2,528,379 | -0.23(-4.84%) |
Nov 08, 2022 | 4.800 | 4.823 | 4.662 | 4.782 | 1,783,455 | -0.01(-0.19%) |
Nov 07, 2022 | 4.810 | 4.911 | 4.694 | 4.791 | 1,834,424 | +0.01(+0.19%) |
Nov 04, 2022 | 4.865 | 5.004 | 4.671 | 4.782 | 1,489,042 | +0.18(+4.02%) |
Nov 03, 2022 | 4.643 | 4.782 | 4.583 | 4.597 | 1,141,259 | -0.04(-0.80%) |
Nov 02, 2022 | 4.810 | 4.837 | 4.634 | 4.634 | 2,035,832 | -0.22(-4.57%) |
Nov 01, 2022 | 4.958 | 5.161 | 4.847 | 4.856 | 2,394,587 | +0.09(+1.94%) |
Oct 31, 2022 | 4.551 | 4.800 | 4.541 | 4.763 | 2,135,436 | +0.18(+4.04%) |
Oct 28, 2022 | 4.680 | 4.680 | 4.384 | 4.578 | 2,492,160 | -0.08(-1.79%) |
Oct 27, 2022 | 4.930 | 4.939 | 4.657 | 4.662 | 1,624,747 | -0.17(-3.45%) |
Oct 26, 2022 | 4.754 | 4.916 | 4.754 | 4.828 | 1,798,716 | +0.07(+1.56%) |
Oct 25, 2022 | 4.874 | 4.921 | 4.717 | 4.754 | 1,971,718 | -0.11(-2.28%) |
Oct 24, 2022 | 5.124 | 5.124 | 4.865 | 4.865 | 2,004,303 | -0.23(-4.54%) |
Oct 21, 2022 | 5.106 | 5.147 | 5.008 | 5.096 | 1,796,259 | +0.08(+1.66%) |
Oct 20, 2022 | 5.115 | 5.226 | 4.962 | 5.013 | 1,749,902 | -0.01(-0.18%) |
Oct 19, 2022 | 4.856 | 5.087 | 4.856 | 5.022 | 2,127,355 | +0.17(+3.43%) |
Oct 18, 2022 | 5.180 | 5.217 | 4.773 | 4.856 | 3,131,618 | -0.29(-5.58%) |
Oct 17, 2022 | 5.087 | 5.184 | 4.958 | 5.143 | 2,085,261 | +0.16(+3.15%) |
Oct 14, 2022 | 5.180 | 5.392 | 4.958 | 4.985 | 3,020,642 | -0.16(-3.06%) |
Oct 13, 2022 | 4.625 | 5.152 | 4.615 | 5.143 | 11,683,084 | +0.38(+7.96%) |
Oct 12, 2022 | 4.588 | 4.773 | 4.495 | 4.763 | 3,502,122 | +0.22(+4.89%) |
Oct 11, 2022 | 4.625 | 4.625 | 4.384 | 4.541 | 2,499,529 | -0.14(-2.96%) |
Oct 10, 2022 | 4.921 | 4.976 | 4.643 | 4.680 | 2,102,860 | -0.23(-4.71%) |
Oct 07, 2022 | 5.346 | 5.429 | 4.810 | 4.911 | 5,848,113 | -0.43(-8.13%) |
Oct 06, 2022 | 5.133 | 5.383 | 5.133 | 5.346 | 2,706,613 | +0.19(+3.77%) |
Oct 05, 2022 | 4.763 | 5.166 | 4.652 | 5.152 | 2,832,165 | +0.39(+8.16%) |
Oct 04, 2022 | 4.569 | 4.773 | 4.504 | 4.763 | 2,772,358 | +0.37(+8.42%) |
Oct 03, 2022 | 4.264 | 4.435 | 4.264 | 4.393 | 3,804,506 | +0.36(+8.95%) |
Sep 30, 2022 | 4.023 | 4.079 | 3.917 | 4.033 | 5,630,868 | +0.00(+0.00%) |
Sep 29, 2022 | 3.922 | 4.134 | 3.801 | 4.033 | 4,017,793 | +0.03(+0.69%) |
Sep 28, 2022 | 3.912 | 4.051 | 3.903 | 4.005 | 2,930,745 | +0.12(+3.09%) |
Sep 27, 2022 | 3.737 | 4.023 | 3.700 | 3.885 | 2,493,905 | +0.25(+6.87%) |
Sep 26, 2022 | 3.755 | 3.838 | 3.635 | 3.635 | 1,795,410 | -0.18(-4.61%) |
Sep 23, 2022 | 4.042 | 4.042 | 3.746 | 3.811 | 2,823,103 | -0.44(-10.43%) |
Sep 22, 2022 | 4.144 | 4.292 | 4.088 | 4.255 | 2,808,193 | +0.14(+3.37%) |
Sep 21, 2022 | 4.227 | 4.273 | 4.097 | 4.116 | 1,281,688 | -0.02(-0.45%) |
Sep 20, 2022 | 4.282 | 4.292 | 4.051 | 4.134 | 1,405,406 | -0.19(-4.49%) |
Sep 19, 2022 | 4.181 | 4.375 | 4.144 | 4.329 | 1,813,647 | -0.03(-0.64%) |
Sep 16, 2022 | 4.292 | 4.393 | 4.134 | 4.356 | 7,874,417 | +0.06(+1.29%) |
Sep 15, 2022 | 4.245 | 4.319 | 4.176 | 4.301 | 2,211,360 | -0.08(-1.90%) |
Sep 14, 2022 | 4.347 | 4.551 | 4.292 | 4.384 | 2,074,693 | +0.08(+1.94%) |
Sep 13, 2022 | 4.199 | 4.347 | 4.190 | 4.301 | 2,568,425 | -0.04(-0.85%) |
Sep 12, 2022 | 4.412 | 4.467 | 4.287 | 4.338 | 2,514,696 | -0.04(-0.85%) |
Sep 09, 2022 | 4.264 | 4.393 | 4.264 | 4.375 | 1,495,778 | +0.18(+4.41%) |
Sep 08, 2022 | 4.051 | 4.190 | 4.043 | 4.190 | 1,355,412 | +0.10(+2.49%) |
Sep 07, 2022 | 4.116 | 4.153 | 4.000 | 4.088 | 1,627,577 | -0.14(-3.28%) |
Sep 06, 2022 | 4.440 | 4.440 | 4.218 | 4.227 | 1,795,145 | -0.14(-3.18%) |
Sep 02, 2022 | 4.486 | 4.541 | 4.273 | 4.366 | 2,394,466 | +0.06(+1.51%) |