Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.742 | 4.879 | 4.742 | 4.879 | 595,314 | +0.07(+1.52%) |
Nov 29, 2022 | 4.687 | 4.861 | 4.687 | 4.806 | 1,140,491 | +0.15(+3.14%) |
Nov 28, 2022 | 4.714 | 4.723 | 4.650 | 4.659 | 774,611 | -0.08(-1.74%) |
Nov 25, 2022 | 4.815 | 4.819 | 4.710 | 4.742 | 942,294 | -0.03(-0.58%) |
Nov 23, 2022 | 4.687 | 4.778 | 4.659 | 4.769 | 967,396 | +0.02(+0.39%) |
Nov 22, 2022 | 4.751 | 4.814 | 4.700 | 4.751 | 1,541,213 | -0.03(-0.57%) |
Nov 21, 2022 | 4.760 | 4.797 | 4.668 | 4.778 | 1,013,437 | +0.06(+1.36%) |
Nov 18, 2022 | 4.787 | 4.824 | 4.696 | 4.714 | 1,431,354 | +0.01(+0.19%) |
Nov 17, 2022 | 4.613 | 4.723 | 4.581 | 4.705 | 3,419,505 | +0.00(+0.00%) |
Nov 16, 2022 | 4.861 | 4.906 | 4.673 | 4.705 | 2,947,192 | -0.16(-3.38%) |
Nov 15, 2022 | 4.957 | 4.957 | 4.769 | 4.870 | 2,791,060 | -0.03(-0.56%) |
Nov 14, 2022 | 4.916 | 4.998 | 4.824 | 4.897 | 3,203,764 | -0.04(-0.74%) |
Nov 11, 2022 | 4.879 | 5.007 | 4.851 | 4.934 | 3,013,621 | +0.21(+4.46%) |
Nov 10, 2022 | 4.879 | 4.879 | 4.705 | 4.723 | 2,379,313 | -0.39(-7.69%) |
Nov 09, 2022 | 5.373 | 5.437 | 5.071 | 5.117 | 3,347,978 | -0.38(-6.99%) |
Nov 08, 2022 | 5.465 | 5.547 | 5.424 | 5.501 | 3,113,338 | +0.14(+2.56%) |
Nov 07, 2022 | 5.364 | 5.437 | 5.254 | 5.364 | 4,146,287 | -0.01(-0.17%) |
Nov 04, 2022 | 5.346 | 5.405 | 5.305 | 5.373 | 1,831,283 | +0.18(+3.53%) |
Nov 03, 2022 | 5.025 | 5.204 | 5.025 | 5.190 | 1,489,961 | +0.18(+3.66%) |
Nov 02, 2022 | 5.172 | 5.190 | 5.007 | 5.007 | 1,307,570 | -0.21(-4.04%) |
Nov 01, 2022 | 5.218 | 5.272 | 5.140 | 5.218 | 3,341,298 | +0.00(+0.00%) |
Oct 31, 2022 | 4.897 | 5.236 | 4.897 | 5.218 | 3,810,489 | +0.33(+6.74%) |
Oct 28, 2022 | 4.842 | 4.925 | 4.819 | 4.888 | 3,038,278 | -0.08(-1.66%) |
Oct 27, 2022 | 4.851 | 5.089 | 4.842 | 4.970 | 3,687,270 | +0.18(+3.82%) |
Oct 26, 2022 | 4.833 | 4.948 | 4.778 | 4.787 | 4,117,439 | -0.41(-7.92%) |
Oct 25, 2022 | 5.154 | 5.291 | 5.144 | 5.199 | 1,613,527 | -0.04(-0.70%) |
Oct 24, 2022 | 5.410 | 5.419 | 5.190 | 5.236 | 1,885,652 | -0.38(-6.76%) |
Oct 21, 2022 | 5.435 | 5.647 | 5.435 | 5.615 | 1,664,508 | +0.22(+4.01%) |
Oct 20, 2022 | 5.381 | 5.448 | 5.372 | 5.399 | 1,573,782 | +0.11(+2.05%) |
Oct 19, 2022 | 5.308 | 5.340 | 5.254 | 5.290 | 1,164,305 | -0.04(-0.68%) |
Oct 18, 2022 | 5.308 | 5.326 | 5.223 | 5.326 | 1,958,321 | +0.13(+2.43%) |
Oct 17, 2022 | 5.191 | 5.295 | 5.182 | 5.200 | 1,082,809 | +0.09(+1.77%) |
Oct 14, 2022 | 5.272 | 5.290 | 5.110 | 5.110 | 1,417,842 | -0.10(-1.91%) |
Oct 13, 2022 | 5.101 | 5.299 | 5.083 | 5.209 | 1,740,064 | +0.06(+1.23%) |
Oct 12, 2022 | 5.254 | 5.254 | 5.110 | 5.146 | 1,173,523 | -0.09(-1.72%) |
Oct 11, 2022 | 5.426 | 5.430 | 5.226 | 5.236 | 2,150,141 | -0.23(-4.29%) |
Oct 10, 2022 | 5.462 | 5.498 | 5.426 | 5.471 | 1,425,850 | -0.03(-0.49%) |
Oct 07, 2022 | 5.498 | 5.507 | 5.430 | 5.498 | 1,485,340 | -0.06(-1.14%) |
Oct 06, 2022 | 5.615 | 5.678 | 5.552 | 5.561 | 1,217,489 | -0.07(-1.28%) |
Oct 05, 2022 | 5.552 | 5.651 | 5.525 | 5.633 | 1,494,736 | -0.01(-0.16%) |
Oct 04, 2022 | 5.651 | 5.678 | 5.557 | 5.642 | 1,715,425 | +0.05(+0.81%) |
Oct 03, 2022 | 5.308 | 5.642 | 5.281 | 5.597 | 3,232,743 | +0.51(+9.93%) |
Sep 30, 2022 | 5.028 | 5.137 | 5.028 | 5.092 | 2,075,608 | +0.03(+0.53%) |
Sep 29, 2022 | 5.038 | 5.087 | 4.920 | 5.065 | 1,747,230 | -0.05(-0.88%) |
Sep 28, 2022 | 5.092 | 5.159 | 5.056 | 5.110 | 1,394,315 | +0.03(+0.53%) |
Sep 27, 2022 | 5.092 | 5.155 | 5.051 | 5.083 | 1,528,802 | -0.01(-0.18%) |
Sep 26, 2022 | 5.173 | 5.209 | 5.019 | 5.092 | 1,941,795 | -0.23(-4.41%) |
Sep 23, 2022 | 5.426 | 5.426 | 5.281 | 5.326 | 2,104,066 | -0.27(-4.84%) |
Sep 22, 2022 | 5.426 | 5.602 | 5.381 | 5.597 | 1,751,375 | +0.17(+3.16%) |
Sep 21, 2022 | 5.471 | 5.534 | 5.358 | 5.426 | 2,172,556 | -0.07(-1.31%) |
Sep 20, 2022 | 5.344 | 5.557 | 5.326 | 5.498 | 1,676,006 | +0.13(+2.35%) |
Sep 19, 2022 | 5.056 | 5.372 | 5.047 | 5.372 | 1,714,745 | +0.24(+4.75%) |
Sep 16, 2022 | 5.110 | 5.146 | 5.065 | 5.128 | 2,532,773 | -0.04(-0.70%) |
Sep 15, 2022 | 5.227 | 5.290 | 5.155 | 5.164 | 747,307 | -0.09(-1.72%) |
Sep 14, 2022 | 5.245 | 5.299 | 5.227 | 5.254 | 647,524 | +0.00(+0.00%) |
Sep 13, 2022 | 5.272 | 5.363 | 5.236 | 5.254 | 1,117,284 | -0.14(-2.68%) |
Sep 12, 2022 | 5.408 | 5.480 | 5.381 | 5.399 | 995,329 | +0.09(+1.70%) |
Sep 09, 2022 | 5.200 | 5.335 | 5.196 | 5.308 | 903,674 | +0.18(+3.52%) |
Sep 08, 2022 | 5.137 | 5.173 | 5.074 | 5.128 | 1,363,166 | -0.06(-1.22%) |
Sep 07, 2022 | 5.101 | 5.191 | 5.001 | 5.191 | 926,098 | +0.05(+1.05%) |
Sep 06, 2022 | 5.227 | 5.227 | 5.101 | 5.137 | 1,116,332 | -0.06(-1.22%) |
Sep 02, 2022 | 5.164 | 5.259 | 5.150 | 5.200 | 1,397,368 | +0.07(+1.41%) |