Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.710 | 4.794 | 4.664 | 4.757 | 126,886 | +0.06(+1.18%) |
Nov 29, 2022 | 4.710 | 4.865 | 4.658 | 4.701 | 139,435 | +0.03(+0.58%) |
Nov 28, 2022 | 4.592 | 4.747 | 4.565 | 4.674 | 154,269 | +0.07(+1.58%) |
Nov 25, 2022 | 4.501 | 4.674 | 4.501 | 4.601 | 81,466 | +0.12(+2.64%) |
Nov 23, 2022 | 4.465 | 4.497 | 4.428 | 4.483 | 183,384 | +0.02(+0.41%) |
Nov 22, 2022 | 4.474 | 4.519 | 4.410 | 4.465 | 92,839 | +0.02(+0.41%) |
Nov 21, 2022 | 4.401 | 4.465 | 4.342 | 4.447 | 114,061 | +0.05(+1.24%) |
Nov 18, 2022 | 4.328 | 4.456 | 4.328 | 4.392 | 124,593 | +0.05(+1.26%) |
Nov 17, 2022 | 4.383 | 4.401 | 4.237 | 4.337 | 109,473 | -0.02(-0.42%) |
Nov 16, 2022 | 4.565 | 4.588 | 4.328 | 4.356 | 168,750 | -0.25(-5.52%) |
Nov 15, 2022 | 4.583 | 4.751 | 4.565 | 4.610 | 156,808 | +0.01(+0.20%) |
Nov 14, 2022 | 4.665 | 4.728 | 4.592 | 4.601 | 300,340 | -0.01(-0.20%) |
Nov 11, 2022 | 4.447 | 4.638 | 4.437 | 4.610 | 137,175 | +0.15(+3.47%) |
Nov 10, 2022 | 4.601 | 4.638 | 4.256 | 4.456 | 447,498 | -0.24(-5.04%) |
Nov 09, 2022 | 4.674 | 4.765 | 4.665 | 4.692 | 93,104 | +0.02(+0.39%) |
Nov 08, 2022 | 4.638 | 4.765 | 4.638 | 4.674 | 120,635 | +0.04(+0.78%) |
Nov 07, 2022 | 4.510 | 4.701 | 4.483 | 4.638 | 93,867 | +0.17(+3.87%) |
Nov 04, 2022 | 4.328 | 4.474 | 4.328 | 4.465 | 86,173 | +0.20(+4.69%) |
Nov 03, 2022 | 4.292 | 4.328 | 4.156 | 4.265 | 158,576 | -0.05(-1.26%) |
Nov 02, 2022 | 4.428 | 4.483 | 4.301 | 4.319 | 143,016 | -0.10(-2.26%) |
Nov 01, 2022 | 4.447 | 4.447 | 4.374 | 4.419 | 106,707 | +0.03(+0.62%) |
Oct 31, 2022 | 4.456 | 4.483 | 4.319 | 4.392 | 251,702 | -0.03(-0.62%) |
Oct 28, 2022 | 4.392 | 4.447 | 4.301 | 4.419 | 170,314 | +0.01(+0.21%) |
Oct 27, 2022 | 4.738 | 4.774 | 4.410 | 4.410 | 128,816 | -0.27(-5.83%) |
Oct 26, 2022 | 4.774 | 4.838 | 4.665 | 4.683 | 137,713 | +0.02(+0.39%) |
Oct 25, 2022 | 4.528 | 4.674 | 4.528 | 4.665 | 83,227 | +0.15(+3.43%) |
Oct 24, 2022 | 4.528 | 4.547 | 4.460 | 4.510 | 104,076 | -0.01(-0.20%) |
Oct 21, 2022 | 4.456 | 4.537 | 4.424 | 4.519 | 173,561 | +0.07(+1.64%) |
Oct 20, 2022 | 4.428 | 4.474 | 4.400 | 4.447 | 97,083 | +0.02(+0.41%) |
Oct 19, 2022 | 4.365 | 4.443 | 4.347 | 4.428 | 101,697 | +0.05(+1.25%) |
Oct 18, 2022 | 4.283 | 4.428 | 4.283 | 4.374 | 130,814 | +0.07(+1.69%) |
Oct 17, 2022 | 4.274 | 4.356 | 4.219 | 4.301 | 98,092 | +0.03(+0.64%) |
Oct 14, 2022 | 4.292 | 4.365 | 4.237 | 4.274 | 125,662 | +0.00(+0.00%) |
Oct 13, 2022 | 4.174 | 4.328 | 4.128 | 4.274 | 78,718 | +0.10(+2.40%) |
Oct 12, 2022 | 4.183 | 4.215 | 3.996 | 4.174 | 118,596 | +0.10(+2.46%) |
Oct 11, 2022 | 4.110 | 4.165 | 4.001 | 4.074 | 118,610 | -0.07(-1.75%) |
Oct 10, 2022 | 4.274 | 4.356 | 4.092 | 4.146 | 137,265 | -0.14(-3.18%) |
Oct 07, 2022 | 4.365 | 4.410 | 4.242 | 4.283 | 105,785 | -0.10(-2.28%) |
Oct 06, 2022 | 4.319 | 4.401 | 4.310 | 4.383 | 78,823 | +0.02(+0.42%) |
Oct 05, 2022 | 4.301 | 4.374 | 4.265 | 4.365 | 105,190 | +0.04(+0.84%) |
Oct 04, 2022 | 4.274 | 4.365 | 4.274 | 4.328 | 107,277 | +0.09(+2.15%) |
Oct 03, 2022 | 4.283 | 4.331 | 4.202 | 4.237 | 192,347 | +0.04(+0.87%) |
Sep 30, 2022 | 4.092 | 4.269 | 4.092 | 4.201 | 186,852 | +0.10(+2.44%) |
Sep 29, 2022 | 4.083 | 4.128 | 4.011 | 4.101 | 165,226 | -0.05(-1.31%) |
Sep 28, 2022 | 4.146 | 4.210 | 4.060 | 4.156 | 126,488 | +0.06(+1.56%) |
Sep 27, 2022 | 4.046 | 4.137 | 4.028 | 4.092 | 83,341 | +0.05(+1.35%) |
Sep 26, 2022 | 4.110 | 4.165 | 4.008 | 4.037 | 124,097 | -0.10(-2.42%) |
Sep 23, 2022 | 4.201 | 4.274 | 4.019 | 4.137 | 336,160 | -0.14(-3.19%) |
Sep 22, 2022 | 4.292 | 4.328 | 4.228 | 4.274 | 137,076 | +0.00(+0.00%) |
Sep 21, 2022 | 4.410 | 4.410 | 4.266 | 4.274 | 102,682 | -0.08(-1.88%) |
Sep 20, 2022 | 4.383 | 4.401 | 4.328 | 4.356 | 129,568 | +0.00(+0.00%) |
Sep 19, 2022 | 4.328 | 4.410 | 4.174 | 4.356 | 173,145 | +0.08(+1.91%) |
Sep 16, 2022 | 4.574 | 4.574 | 4.256 | 4.274 | 728,347 | -0.27(-6.00%) |
Sep 15, 2022 | 4.465 | 4.574 | 4.447 | 4.547 | 152,273 | +0.06(+1.42%) |
Sep 14, 2022 | 4.492 | 4.610 | 4.474 | 4.483 | 154,600 | -0.02(-0.40%) |
Sep 13, 2022 | 4.501 | 4.655 | 4.457 | 4.501 | 115,533 | -0.07(-1.59%) |
Sep 12, 2022 | 4.592 | 4.683 | 4.565 | 4.574 | 103,913 | +0.03(+0.60%) |
Sep 09, 2022 | 4.437 | 4.565 | 4.406 | 4.547 | 158,380 | +0.16(+3.73%) |
Sep 08, 2022 | 4.456 | 4.456 | 4.356 | 4.383 | 138,490 | -0.07(-1.63%) |
Sep 07, 2022 | 4.365 | 4.487 | 4.360 | 4.456 | 207,373 | +0.05(+1.03%) |
Sep 06, 2022 | 4.410 | 4.501 | 4.365 | 4.410 | 265,060 | -0.04(-0.82%) |
Sep 02, 2022 | 4.392 | 4.469 | 4.365 | 4.447 | 195,651 | +0.04(+0.82%) |