Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.225 | 4.253 | 3.902 | 4.112 | 2,380 | +0.08(+1.98%) |
Nov 29, 2022 | 4.250 | 4.330 | 3.875 | 4.032 | 7,402 | -0.05(-1.22%) |
Nov 28, 2022 | 4.360 | 4.360 | 4.013 | 4.082 | 3,153 | -0.22(-5.11%) |
Nov 25, 2022 | 4.433 | 4.450 | 4.225 | 4.303 | 1,510 | +0.06(+1.41%) |
Nov 23, 2022 | 4.500 | 4.500 | 4.237 | 4.242 | 1,180 | -0.07(-1.51%) |
Nov 22, 2022 | 4.250 | 4.372 | 4.058 | 4.308 | 1,864 | +0.18(+4.36%) |
Nov 21, 2022 | 4.350 | 4.350 | 3.917 | 4.128 | 4,703 | -0.15(-3.45%) |
Nov 18, 2022 | 4.037 | 4.500 | 4.025 | 4.275 | 4,729 | +0.18(+4.33%) |
Nov 17, 2022 | 4.250 | 4.537 | 4.088 | 4.098 | 4,616 | -0.21(-4.76%) |
Nov 16, 2022 | 4.500 | 4.737 | 4.250 | 4.303 | 8,891 | -0.40(-8.55%) |
Nov 15, 2022 | 5.000 | 5.000 | 4.250 | 4.705 | 31,084 | -0.04(-0.95%) |
Nov 14, 2022 | 4.500 | 4.750 | 4.550 | 4.750 | 12,515 | +0.29(+6.62%) |
Nov 11, 2022 | 4.470 | 4.508 | 4.272 | 4.455 | 1,847 | -0.01(-0.17%) |
Nov 10, 2022 | 4.250 | 4.665 | 4.150 | 4.463 | 5,641 | +0.01(+0.17%) |
Nov 09, 2022 | 4.553 | 4.742 | 4.305 | 4.455 | 4,355 | -0.09(-2.09%) |
Nov 08, 2022 | 4.750 | 4.750 | 4.412 | 4.550 | 3,342 | -0.02(-0.38%) |
Nov 07, 2022 | 4.750 | 4.845 | 4.405 | 4.567 | 3,422 | +0.07(+1.50%) |
Nov 04, 2022 | 4.810 | 4.968 | 4.402 | 4.500 | 3,337 | -0.12(-2.60%) |
Nov 03, 2022 | 4.990 | 5.125 | 4.505 | 4.620 | 12,923 | -0.26(-5.33%) |
Nov 02, 2022 | 4.312 | 5.000 | 4.312 | 4.880 | 14,029 | +0.52(+11.99%) |
Nov 01, 2022 | 4.250 | 4.465 | 4.162 | 4.357 | 1,607 | -0.04(-0.91%) |
Oct 31, 2022 | 4.250 | 4.397 | 4.150 | 4.397 | 3,069 | +0.12(+2.81%) |
Oct 28, 2022 | 4.375 | 4.497 | 4.150 | 4.277 | 2,578 | -0.01(-0.23%) |
Oct 27, 2022 | 4.200 | 4.450 | 4.095 | 4.287 | 5,817 | +0.16(+3.94%) |
Oct 26, 2022 | 4.350 | 4.668 | 3.962 | 4.125 | 13,964 | -0.15(-3.57%) |
Oct 25, 2022 | 4.225 | 4.425 | 4.128 | 4.277 | 5,588 | +0.04(+0.88%) |
Oct 24, 2022 | 4.000 | 4.447 | 4.000 | 4.240 | 3,034 | -0.14(-3.14%) |
Oct 21, 2022 | 4.500 | 4.550 | 4.150 | 4.378 | 4,083 | -0.12(-2.72%) |
Oct 20, 2022 | 4.675 | 4.675 | 4.255 | 4.500 | 2,481 | +0.00(+0.00%) |
Oct 19, 2022 | 4.697 | 4.697 | 4.145 | 4.500 | 6,857 | +0.25(+5.88%) |
Oct 18, 2022 | 4.497 | 4.725 | 4.050 | 4.250 | 6,727 | +0.00(+0.00%) |
Oct 17, 2022 | 4.000 | 4.338 | 4.000 | 4.250 | 8,152 | +0.06(+1.37%) |
Oct 14, 2022 | 4.647 | 4.647 | 4.025 | 4.192 | 2,656 | -0.01(-0.18%) |
Oct 13, 2022 | 4.450 | 4.490 | 4.130 | 4.200 | 8,719 | -0.05(-1.18%) |
Oct 12, 2022 | 4.447 | 4.590 | 2.500 | 4.250 | 20,079 | -0.39(-8.36%) |
Oct 11, 2022 | 4.970 | 4.970 | 4.503 | 4.638 | 2,735 | +0.01(+0.27%) |
Oct 10, 2022 | 5.125 | 5.125 | 4.447 | 4.625 | 6,251 | -0.25(-5.13%) |
Oct 07, 2022 | 4.973 | 5.100 | 4.633 | 4.875 | 4,069 | -0.05(-1.02%) |
Oct 06, 2022 | 5.000 | 5.122 | 4.853 | 4.925 | 3,359 | +0.05(+0.97%) |
Oct 05, 2022 | 5.053 | 5.117 | 4.605 | 4.878 | 4,225 | -0.23(-4.60%) |
Oct 04, 2022 | 4.875 | 5.122 | 4.763 | 5.112 | 2,490 | +0.36(+7.63%) |
Oct 03, 2022 | 5.188 | 5.188 | 4.500 | 4.750 | 6,802 | -0.25(-5.00%) |
Sep 30, 2022 | 5.000 | 5.188 | 4.875 | 5.000 | 5,254 | -0.11(-2.20%) |
Sep 29, 2022 | 5.250 | 5.190 | 5.010 | 5.112 | 2,283 | -0.08(-1.59%) |
Sep 28, 2022 | 5.000 | 5.245 | 5.018 | 5.195 | 3,274 | +0.05(+1.02%) |
Sep 27, 2022 | 5.000 | 5.250 | 4.815 | 5.143 | 6,162 | +0.14(+2.75%) |
Sep 26, 2022 | 5.000 | 5.245 | 4.772 | 5.005 | 11,755 | +0.02(+0.35%) |
Sep 23, 2022 | 5.500 | 5.500 | 4.500 | 4.987 | 17,871 | -0.51(-9.28%) |
Sep 22, 2022 | 5.250 | 5.565 | 5.000 | 5.497 | 14,446 | +0.25(+4.86%) |
Sep 21, 2022 | 5.250 | 5.750 | 5.050 | 5.242 | 8,225 | -0.20(-3.72%) |
Sep 20, 2022 | 5.460 | 5.622 | 5.275 | 5.445 | 8,417 | +0.25(+4.71%) |
Sep 19, 2022 | 5.588 | 5.875 | 5.125 | 5.200 | 27,445 | -0.38(-6.89%) |
Sep 16, 2022 | 5.750 | 5.973 | 5.500 | 5.585 | 13,987 | -0.39(-6.53%) |
Sep 15, 2022 | 6.075 | 6.435 | 5.825 | 5.975 | 34,856 | -0.67(-10.05%) |
Sep 14, 2022 | 5.883 | 8.375 | 5.760 | 6.643 | 365,604 | +0.97(+17.20%) |
Sep 13, 2022 | 5.550 | 5.737 | 5.503 | 5.668 | 4,564 | -0.06(-1.00%) |
Sep 12, 2022 | 5.622 | 5.775 | 5.527 | 5.725 | 2,805 | +0.03(+0.57%) |
Sep 09, 2022 | 5.593 | 5.750 | 5.593 | 5.692 | 2,969 | +0.10(+1.79%) |
Sep 08, 2022 | 5.450 | 5.607 | 5.450 | 5.593 | 2,731 | +0.14(+2.52%) |
Sep 07, 2022 | 5.500 | 5.745 | 5.375 | 5.455 | 10,200 | -0.05(-0.91%) |
Sep 06, 2022 | 5.725 | 6.162 | 5.500 | 5.505 | 8,895 | -0.40(-6.73%) |
Sep 02, 2022 | 5.500 | 6.245 | 5.500 | 5.902 | 17,126 | +0.23(+4.01%) |