Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.400 | 4.600 | 4.400 | 4.423 | 14,971 | -0.04(-0.83%) |
Nov 29, 2022 | 4.460 | 4.499 | 4.400 | 4.460 | 16,591 | +0.01(+0.22%) |
Nov 28, 2022 | 4.500 | 4.600 | 4.450 | 4.450 | 22,529 | -0.01(-0.27%) |
Nov 25, 2022 | 4.599 | 4.599 | 4.461 | 4.462 | 1,797 | +0.00(+0.04%) |
Nov 23, 2022 | 4.500 | 4.600 | 4.450 | 4.460 | 10,682 | -0.04(-0.89%) |
Nov 22, 2022 | 4.500 | 4.597 | 4.451 | 4.500 | 16,924 | +0.04(+0.90%) |
Nov 21, 2022 | 4.400 | 4.590 | 4.400 | 4.460 | 21,126 | +0.06(+1.34%) |
Nov 18, 2022 | 4.350 | 4.650 | 4.350 | 4.401 | 24,339 | -0.02(-0.47%) |
Nov 17, 2022 | 4.470 | 4.690 | 4.351 | 4.422 | 26,580 | -0.03(-0.63%) |
Nov 16, 2022 | 4.442 | 4.600 | 4.430 | 4.450 | 15,743 | -0.05(-1.11%) |
Nov 15, 2022 | 4.500 | 4.700 | 4.356 | 4.500 | 18,833 | -0.00(-0.02%) |
Nov 14, 2022 | 4.759 | 4.759 | 4.411 | 4.501 | 26,552 | -0.20(-4.21%) |
Nov 11, 2022 | 4.400 | 4.699 | 4.350 | 4.699 | 13,298 | +0.30(+6.87%) |
Nov 10, 2022 | 4.303 | 4.498 | 4.303 | 4.397 | 14,718 | +0.10(+2.23%) |
Nov 09, 2022 | 4.400 | 4.500 | 4.300 | 4.301 | 49,647 | -0.14(-3.15%) |
Nov 08, 2022 | 4.400 | 4.500 | 4.400 | 4.441 | 10,225 | -0.02(-0.38%) |
Nov 07, 2022 | 4.351 | 4.599 | 4.300 | 4.458 | 29,412 | -0.10(-2.24%) |
Nov 04, 2022 | 4.500 | 4.599 | 4.353 | 4.560 | 19,327 | +0.09(+1.97%) |
Nov 03, 2022 | 4.480 | 4.600 | 4.440 | 4.472 | 15,621 | -0.02(-0.53%) |
Nov 02, 2022 | 4.600 | 4.637 | 4.480 | 4.496 | 15,363 | -0.01(-0.13%) |
Nov 01, 2022 | 4.500 | 4.599 | 4.500 | 4.502 | 10,097 | -0.02(-0.44%) |
Oct 31, 2022 | 4.440 | 4.600 | 4.440 | 4.522 | 10,162 | +0.03(+0.67%) |
Oct 28, 2022 | 4.440 | 4.599 | 4.440 | 4.492 | 10,154 | +0.03(+0.60%) |
Oct 27, 2022 | 4.500 | 4.600 | 4.440 | 4.465 | 7,212 | +0.01(+0.18%) |
Oct 26, 2022 | 4.440 | 4.477 | 4.440 | 4.457 | 16,026 | +0.03(+0.59%) |
Oct 25, 2022 | 4.400 | 4.497 | 4.400 | 4.431 | 7,135 | +0.00(+0.09%) |
Oct 24, 2022 | 4.430 | 4.498 | 4.400 | 4.427 | 12,993 | -0.07(-1.62%) |
Oct 21, 2022 | 4.600 | 4.600 | 4.430 | 4.500 | 22,886 | -0.09(-1.96%) |
Oct 20, 2022 | 4.500 | 4.590 | 4.400 | 4.590 | 10,371 | +0.11(+2.48%) |
Oct 19, 2022 | 4.567 | 4.600 | 4.400 | 4.479 | 31,342 | -0.02(-0.47%) |
Oct 18, 2022 | 4.697 | 4.788 | 4.230 | 4.500 | 58,060 | -0.20(-4.26%) |
Oct 17, 2022 | 4.760 | 5.000 | 4.554 | 4.700 | 35,080 | +0.12(+2.73%) |
Oct 14, 2022 | 4.550 | 4.599 | 4.550 | 4.575 | 16,220 | +0.00(+0.09%) |
Oct 13, 2022 | 4.616 | 4.760 | 4.550 | 4.571 | 33,363 | -0.04(-0.97%) |
Oct 12, 2022 | 4.700 | 4.701 | 4.550 | 4.616 | 15,680 | -0.13(-2.78%) |
Oct 11, 2022 | 4.600 | 4.799 | 4.550 | 4.748 | 34,425 | +0.04(+0.89%) |
Oct 10, 2022 | 4.700 | 4.916 | 4.600 | 4.706 | 22,100 | -0.00(-0.11%) |
Oct 07, 2022 | 4.910 | 4.910 | 4.700 | 4.711 | 16,252 | -0.26(-5.19%) |
Oct 06, 2022 | 5.100 | 5.100 | 4.910 | 4.969 | 3,558 | -0.18(-3.51%) |
Oct 05, 2022 | 4.900 | 5.067 | 4.812 | 5.150 | 15,986 | +0.15(+3.00%) |
Oct 04, 2022 | 4.800 | 5.143 | 4.800 | 5.000 | 16,905 | +0.05(+1.01%) |
Oct 03, 2022 | 4.800 | 4.980 | 4.700 | 4.950 | 11,012 | -0.05(-1.00%) |
Sep 30, 2022 | 4.700 | 5.000 | 4.600 | 5.000 | 25,055 | +0.23(+4.87%) |
Sep 29, 2022 | 4.800 | 4.899 | 4.704 | 4.768 | 8,856 | -0.09(-1.79%) |
Sep 28, 2022 | 4.700 | 4.999 | 4.650 | 4.855 | 20,384 | -0.00(-0.08%) |
Sep 27, 2022 | 4.970 | 5.106 | 4.710 | 4.859 | 47,077 | -0.08(-1.66%) |
Sep 26, 2022 | 4.833 | 5.050 | 4.650 | 4.941 | 57,995 | +0.09(+1.86%) |
Sep 23, 2022 | 4.794 | 4.900 | 4.610 | 4.851 | 61,246 | +0.02(+0.48%) |
Sep 22, 2022 | 4.800 | 4.998 | 4.700 | 4.828 | 48,153 | +0.03(+0.60%) |
Sep 21, 2022 | 4.500 | 4.968 | 4.475 | 4.799 | 139,636 | +0.27(+6.01%) |
Sep 20, 2022 | 4.700 | 4.700 | 4.460 | 4.527 | 232,376 | -0.13(-2.73%) |
Sep 19, 2022 | 4.600 | 4.782 | 4.550 | 4.654 | 40,051 | +0.05(+1.17%) |
Sep 16, 2022 | 4.875 | 4.938 | 4.400 | 4.600 | 124,455 | -0.32(-6.50%) |
Sep 15, 2022 | 4.970 | 5.099 | 4.875 | 4.920 | 57,144 | -0.08(-1.58%) |
Sep 14, 2022 | 5.000 | 5.100 | 4.900 | 4.999 | 51,606 | -0.00(-0.02%) |
Sep 13, 2022 | 5.500 | 5.500 | 4.950 | 5.000 | 39,668 | -0.10(-1.96%) |
Sep 12, 2022 | 5.100 | 5.300 | 5.035 | 5.100 | 53,935 | -0.12(-2.35%) |
Sep 09, 2022 | 5.100 | 5.399 | 5.035 | 5.223 | 27,860 | +0.02(+0.44%) |
Sep 08, 2022 | 5.000 | 5.300 | 5.000 | 5.200 | 36,783 | +0.06(+1.25%) |
Sep 07, 2022 | 5.100 | 5.198 | 5.000 | 5.136 | 13,059 | +0.04(+0.71%) |
Sep 06, 2022 | 5.200 | 5.200 | 4.950 | 5.100 | 29,074 | -0.02(-0.29%) |
Sep 02, 2022 | 5.000 | 5.259 | 4.965 | 5.115 | 12,967 | +0.02(+0.29%) |