Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.707 | 4.791 | 4.661 | 4.754 | 126,966 | +0.06(+1.18%) |
Nov 29, 2022 | 4.707 | 4.862 | 4.655 | 4.698 | 139,522 | +0.03(+0.58%) |
Nov 28, 2022 | 4.589 | 4.744 | 4.562 | 4.671 | 154,366 | +0.07(+1.58%) |
Nov 25, 2022 | 4.498 | 4.671 | 4.498 | 4.598 | 81,517 | +0.12(+2.64%) |
Nov 23, 2022 | 4.462 | 4.494 | 4.426 | 4.480 | 183,499 | +0.02(+0.41%) |
Nov 22, 2022 | 4.471 | 4.516 | 4.407 | 4.462 | 92,898 | +0.02(+0.41%) |
Nov 21, 2022 | 4.398 | 4.462 | 4.339 | 4.444 | 114,132 | +0.05(+1.24%) |
Nov 18, 2022 | 4.326 | 4.453 | 4.326 | 4.389 | 124,671 | +0.05(+1.26%) |
Nov 17, 2022 | 4.380 | 4.398 | 4.235 | 4.335 | 109,542 | -0.02(-0.42%) |
Nov 16, 2022 | 4.562 | 4.585 | 4.326 | 4.353 | 168,856 | -0.25(-5.52%) |
Nov 15, 2022 | 4.580 | 4.748 | 4.562 | 4.607 | 156,907 | +0.01(+0.20%) |
Nov 14, 2022 | 4.662 | 4.725 | 4.589 | 4.598 | 300,529 | -0.01(-0.20%) |
Nov 11, 2022 | 4.444 | 4.635 | 4.435 | 4.607 | 137,261 | +0.15(+3.47%) |
Nov 10, 2022 | 4.598 | 4.635 | 4.253 | 4.453 | 447,779 | -0.24(-5.04%) |
Nov 09, 2022 | 4.671 | 4.762 | 4.662 | 4.689 | 93,163 | +0.02(+0.39%) |
Nov 08, 2022 | 4.635 | 4.762 | 4.635 | 4.671 | 120,711 | +0.04(+0.78%) |
Nov 07, 2022 | 4.507 | 4.698 | 4.480 | 4.635 | 93,926 | +0.17(+3.87%) |
Nov 04, 2022 | 4.326 | 4.471 | 4.326 | 4.462 | 86,227 | +0.20(+4.69%) |
Nov 03, 2022 | 4.289 | 4.326 | 4.153 | 4.262 | 158,675 | -0.05(-1.26%) |
Nov 02, 2022 | 4.426 | 4.480 | 4.298 | 4.317 | 143,105 | -0.10(-2.26%) |
Nov 01, 2022 | 4.444 | 4.444 | 4.371 | 4.417 | 106,774 | +0.03(+0.62%) |
Oct 31, 2022 | 4.453 | 4.480 | 4.317 | 4.389 | 251,861 | -0.03(-0.62%) |
Oct 28, 2022 | 4.389 | 4.444 | 4.298 | 4.417 | 170,421 | +0.01(+0.21%) |
Oct 27, 2022 | 4.735 | 4.771 | 4.407 | 4.407 | 128,897 | -0.27(-5.83%) |
Oct 26, 2022 | 4.771 | 4.835 | 4.662 | 4.680 | 137,799 | +0.02(+0.39%) |
Oct 25, 2022 | 4.526 | 4.671 | 4.526 | 4.662 | 83,279 | +0.15(+3.43%) |
Oct 24, 2022 | 4.526 | 4.544 | 4.457 | 4.507 | 104,142 | -0.01(-0.20%) |
Oct 21, 2022 | 4.453 | 4.535 | 4.421 | 4.516 | 173,671 | +0.07(+1.64%) |
Oct 20, 2022 | 4.426 | 4.471 | 4.397 | 4.444 | 97,144 | +0.02(+0.41%) |
Oct 19, 2022 | 4.362 | 4.440 | 4.344 | 4.426 | 101,761 | +0.05(+1.25%) |
Oct 18, 2022 | 4.280 | 4.426 | 4.280 | 4.371 | 130,896 | +0.07(+1.69%) |
Oct 17, 2022 | 4.271 | 4.353 | 4.217 | 4.298 | 98,153 | +0.03(+0.64%) |
Oct 14, 2022 | 4.289 | 4.362 | 4.235 | 4.271 | 125,741 | +0.00(+0.00%) |
Oct 13, 2022 | 4.171 | 4.326 | 4.126 | 4.271 | 78,767 | +0.10(+2.40%) |
Oct 12, 2022 | 4.180 | 4.212 | 3.994 | 4.171 | 118,671 | +0.10(+2.46%) |
Oct 11, 2022 | 4.108 | 4.162 | 3.998 | 4.071 | 118,685 | -0.07(-1.75%) |
Oct 10, 2022 | 4.271 | 4.353 | 4.089 | 4.144 | 137,351 | -0.14(-3.18%) |
Oct 07, 2022 | 4.362 | 4.407 | 4.239 | 4.280 | 105,852 | -0.10(-2.28%) |
Oct 06, 2022 | 4.317 | 4.398 | 4.308 | 4.380 | 78,873 | +0.02(+0.42%) |
Oct 05, 2022 | 4.298 | 4.371 | 4.262 | 4.362 | 105,257 | +0.04(+0.84%) |
Oct 04, 2022 | 4.271 | 4.362 | 4.271 | 4.326 | 107,344 | +0.09(+2.15%) |
Oct 03, 2022 | 4.280 | 4.329 | 4.199 | 4.235 | 192,468 | +0.04(+0.87%) |
Sep 30, 2022 | 4.089 | 4.267 | 4.089 | 4.198 | 186,969 | +0.10(+2.44%) |
Sep 29, 2022 | 4.080 | 4.126 | 4.009 | 4.098 | 165,329 | -0.05(-1.31%) |
Sep 28, 2022 | 4.144 | 4.207 | 4.058 | 4.153 | 126,567 | +0.06(+1.56%) |
Sep 27, 2022 | 4.044 | 4.135 | 4.026 | 4.089 | 83,393 | +0.05(+1.35%) |
Sep 26, 2022 | 4.108 | 4.162 | 4.005 | 4.035 | 124,175 | -0.10(-2.42%) |
Sep 23, 2022 | 4.198 | 4.271 | 4.017 | 4.135 | 336,371 | -0.14(-3.19%) |
Sep 22, 2022 | 4.289 | 4.326 | 4.226 | 4.271 | 137,162 | +0.00(+0.00%) |
Sep 21, 2022 | 4.407 | 4.407 | 4.263 | 4.271 | 102,746 | -0.08(-1.88%) |
Sep 20, 2022 | 4.380 | 4.398 | 4.326 | 4.353 | 129,649 | +0.00(+0.00%) |
Sep 19, 2022 | 4.326 | 4.408 | 4.171 | 4.353 | 173,253 | +0.08(+1.91%) |
Sep 16, 2022 | 4.571 | 4.571 | 4.253 | 4.271 | 728,804 | -0.27(-6.00%) |
Sep 15, 2022 | 4.462 | 4.571 | 4.444 | 4.544 | 152,369 | +0.06(+1.42%) |
Sep 14, 2022 | 4.489 | 4.607 | 4.471 | 4.480 | 154,697 | -0.02(-0.40%) |
Sep 13, 2022 | 4.498 | 4.652 | 4.455 | 4.498 | 115,606 | -0.07(-1.59%) |
Sep 12, 2022 | 4.589 | 4.680 | 4.562 | 4.571 | 103,978 | +0.03(+0.60%) |
Sep 09, 2022 | 4.435 | 4.562 | 4.403 | 4.544 | 158,479 | +0.16(+3.73%) |
Sep 08, 2022 | 4.453 | 4.453 | 4.353 | 4.380 | 138,577 | -0.07(-1.63%) |
Sep 07, 2022 | 4.362 | 4.485 | 4.357 | 4.453 | 207,503 | +0.05(+1.03%) |
Sep 06, 2022 | 4.407 | 4.498 | 4.362 | 4.407 | 265,226 | -0.04(-0.82%) |
Sep 02, 2022 | 4.389 | 4.466 | 4.362 | 4.444 | 195,773 | +0.04(+0.82%) |