Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.652 | 4.735 | 4.606 | 4.698 | 128,476 | +0.05(+1.18%) |
Nov 29, 2022 | 4.652 | 4.805 | 4.601 | 4.643 | 141,182 | +0.03(+0.58%) |
Nov 28, 2022 | 4.535 | 4.688 | 4.508 | 4.616 | 156,202 | +0.07(+1.58%) |
Nov 25, 2022 | 4.445 | 4.616 | 4.445 | 4.544 | 82,487 | +0.12(+2.64%) |
Nov 23, 2022 | 4.409 | 4.441 | 4.374 | 4.427 | 185,682 | +0.02(+0.41%) |
Nov 22, 2022 | 4.418 | 4.463 | 4.356 | 4.409 | 94,003 | +0.02(+0.41%) |
Nov 21, 2022 | 4.347 | 4.409 | 4.288 | 4.392 | 115,490 | +0.05(+1.24%) |
Nov 18, 2022 | 4.275 | 4.401 | 4.275 | 4.338 | 126,154 | +0.05(+1.26%) |
Nov 17, 2022 | 4.329 | 4.347 | 4.185 | 4.284 | 110,845 | -0.02(-0.42%) |
Nov 16, 2022 | 4.508 | 4.531 | 4.275 | 4.302 | 170,865 | -0.25(-5.52%) |
Nov 15, 2022 | 4.526 | 4.692 | 4.508 | 4.553 | 158,773 | +0.01(+0.20%) |
Nov 14, 2022 | 4.607 | 4.670 | 4.535 | 4.544 | 304,104 | -0.01(-0.20%) |
Nov 11, 2022 | 4.392 | 4.580 | 4.383 | 4.553 | 138,894 | +0.15(+3.47%) |
Nov 10, 2022 | 4.544 | 4.580 | 4.203 | 4.401 | 453,105 | -0.23(-5.04%) |
Nov 09, 2022 | 4.616 | 4.706 | 4.607 | 4.634 | 94,271 | +0.02(+0.39%) |
Nov 08, 2022 | 4.580 | 4.706 | 4.580 | 4.616 | 122,147 | +0.04(+0.78%) |
Nov 07, 2022 | 4.454 | 4.643 | 4.427 | 4.580 | 95,043 | +0.17(+3.87%) |
Nov 04, 2022 | 4.275 | 4.418 | 4.275 | 4.409 | 87,253 | +0.20(+4.69%) |
Nov 03, 2022 | 4.239 | 4.275 | 4.104 | 4.212 | 160,563 | -0.05(-1.26%) |
Nov 02, 2022 | 4.374 | 4.427 | 4.248 | 4.266 | 144,808 | -0.10(-2.26%) |
Nov 01, 2022 | 4.392 | 4.392 | 4.320 | 4.365 | 108,044 | +0.03(+0.62%) |
Oct 31, 2022 | 4.401 | 4.427 | 4.266 | 4.338 | 254,857 | -0.03(-0.62%) |
Oct 28, 2022 | 4.338 | 4.392 | 4.248 | 4.365 | 172,448 | +0.01(+0.21%) |
Oct 27, 2022 | 4.679 | 4.715 | 4.356 | 4.356 | 130,430 | -0.27(-5.83%) |
Oct 26, 2022 | 4.715 | 4.778 | 4.607 | 4.625 | 139,438 | +0.02(+0.39%) |
Oct 25, 2022 | 4.472 | 4.616 | 4.472 | 4.607 | 84,270 | +0.15(+3.43%) |
Oct 24, 2022 | 4.472 | 4.490 | 4.405 | 4.454 | 105,381 | -0.01(-0.20%) |
Oct 21, 2022 | 4.401 | 4.481 | 4.369 | 4.463 | 175,736 | +0.07(+1.64%) |
Oct 20, 2022 | 4.374 | 4.418 | 4.346 | 4.392 | 98,300 | +0.02(+0.41%) |
Oct 19, 2022 | 4.311 | 4.388 | 4.293 | 4.374 | 102,971 | +0.05(+1.25%) |
Oct 18, 2022 | 4.230 | 4.374 | 4.230 | 4.320 | 132,453 | +0.07(+1.69%) |
Oct 17, 2022 | 4.221 | 4.302 | 4.167 | 4.248 | 99,321 | +0.03(+0.64%) |
Oct 14, 2022 | 4.239 | 4.311 | 4.185 | 4.221 | 127,237 | +0.00(+0.00%) |
Oct 13, 2022 | 4.122 | 4.275 | 4.077 | 4.221 | 79,704 | +0.10(+2.40%) |
Oct 12, 2022 | 4.131 | 4.163 | 3.947 | 4.122 | 120,082 | +0.10(+2.46%) |
Oct 11, 2022 | 4.059 | 4.113 | 3.951 | 4.023 | 120,097 | -0.07(-1.75%) |
Oct 10, 2022 | 4.221 | 4.302 | 4.041 | 4.095 | 138,985 | -0.13(-3.18%) |
Oct 07, 2022 | 4.311 | 4.356 | 4.189 | 4.230 | 107,111 | -0.10(-2.28%) |
Oct 06, 2022 | 4.266 | 4.347 | 4.257 | 4.329 | 79,811 | +0.02(+0.42%) |
Oct 05, 2022 | 4.248 | 4.320 | 4.212 | 4.311 | 106,509 | +0.04(+0.84%) |
Oct 04, 2022 | 4.221 | 4.311 | 4.221 | 4.275 | 108,621 | +0.09(+2.15%) |
Oct 03, 2022 | 4.230 | 4.278 | 4.150 | 4.185 | 194,757 | +0.04(+0.87%) |
Sep 30, 2022 | 4.041 | 4.216 | 4.041 | 4.149 | 189,193 | +0.10(+2.44%) |
Sep 29, 2022 | 4.032 | 4.077 | 3.962 | 4.050 | 167,296 | -0.05(-1.31%) |
Sep 28, 2022 | 4.095 | 4.158 | 4.010 | 4.104 | 128,073 | +0.06(+1.56%) |
Sep 27, 2022 | 3.996 | 4.086 | 3.978 | 4.041 | 84,385 | +0.05(+1.35%) |
Sep 26, 2022 | 4.059 | 4.113 | 3.958 | 3.987 | 125,652 | -0.10(-2.42%) |
Sep 23, 2022 | 4.149 | 4.221 | 3.969 | 4.086 | 340,373 | -0.13(-3.19%) |
Sep 22, 2022 | 4.239 | 4.275 | 4.176 | 4.221 | 138,794 | +0.00(+0.00%) |
Sep 21, 2022 | 4.356 | 4.356 | 4.213 | 4.221 | 103,969 | -0.08(-1.88%) |
Sep 20, 2022 | 4.329 | 4.347 | 4.275 | 4.302 | 131,192 | +0.00(+0.00%) |
Sep 19, 2022 | 4.275 | 4.356 | 4.122 | 4.302 | 175,314 | +0.08(+1.91%) |
Sep 16, 2022 | 4.517 | 4.517 | 4.203 | 4.221 | 737,474 | -0.27(-6.00%) |
Sep 15, 2022 | 4.409 | 4.517 | 4.392 | 4.490 | 154,181 | +0.06(+1.42%) |
Sep 14, 2022 | 4.436 | 4.553 | 4.418 | 4.427 | 156,537 | -0.02(-0.40%) |
Sep 13, 2022 | 4.445 | 4.598 | 4.402 | 4.445 | 116,981 | -0.07(-1.59%) |
Sep 12, 2022 | 4.535 | 4.625 | 4.508 | 4.517 | 105,215 | +0.03(+0.60%) |
Sep 09, 2022 | 4.383 | 4.508 | 4.351 | 4.490 | 160,364 | +0.16(+3.73%) |
Sep 08, 2022 | 4.401 | 4.401 | 4.302 | 4.329 | 140,226 | -0.07(-1.63%) |
Sep 07, 2022 | 4.311 | 4.432 | 4.306 | 4.401 | 209,971 | +0.04(+1.03%) |
Sep 06, 2022 | 4.356 | 4.445 | 4.311 | 4.356 | 268,381 | -0.04(-0.82%) |
Sep 02, 2022 | 4.338 | 4.414 | 4.311 | 4.392 | 198,102 | +0.04(+0.82%) |