Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.340 | 4.417 | 4.340 | 4.417 | 89,858 | +0.07(+1.56%) |
Nov 29, 2022 | 4.357 | 4.417 | 4.298 | 4.349 | 88,923 | -0.03(-0.58%) |
Nov 28, 2022 | 4.417 | 4.514 | 4.315 | 4.374 | 211,983 | -0.09(-2.09%) |
Nov 25, 2022 | 4.434 | 4.475 | 4.434 | 4.468 | 13,354 | +0.03(+0.57%) |
Nov 23, 2022 | 4.493 | 4.530 | 4.438 | 4.442 | 62,519 | -0.03(-0.57%) |
Nov 22, 2022 | 4.400 | 4.502 | 4.400 | 4.468 | 64,732 | +0.06(+1.35%) |
Nov 21, 2022 | 4.417 | 4.459 | 4.408 | 4.408 | 77,710 | -0.04(-0.86%) |
Nov 18, 2022 | 4.451 | 4.481 | 4.442 | 4.446 | 34,335 | +0.00(+0.10%) |
Nov 17, 2022 | 4.434 | 4.468 | 4.417 | 4.442 | 57,545 | +0.00(+0.00%) |
Nov 16, 2022 | 4.417 | 4.502 | 4.340 | 4.442 | 99,986 | +0.02(+0.38%) |
Nov 15, 2022 | 4.417 | 4.476 | 4.391 | 4.425 | 94,543 | +0.03(+0.77%) |
Nov 14, 2022 | 4.366 | 4.408 | 4.298 | 4.391 | 85,275 | +0.10(+2.38%) |
Nov 11, 2022 | 4.366 | 4.366 | 4.255 | 4.289 | 54,683 | +0.00(+0.02%) |
Nov 10, 2022 | 4.372 | 4.372 | 4.246 | 4.288 | 119,007 | +0.07(+1.61%) |
Nov 09, 2022 | 4.295 | 4.312 | 4.204 | 4.220 | 89,781 | -0.06(-1.36%) |
Nov 08, 2022 | 4.279 | 4.312 | 4.227 | 4.278 | 61,402 | +0.04(+0.98%) |
Nov 07, 2022 | 4.179 | 4.287 | 4.179 | 4.237 | 100,413 | +0.06(+1.39%) |
Nov 04, 2022 | 4.145 | 4.212 | 4.129 | 4.179 | 37,761 | +0.04(+1.01%) |
Nov 03, 2022 | 4.154 | 4.212 | 4.101 | 4.137 | 65,375 | -0.04(-1.00%) |
Nov 02, 2022 | 4.187 | 4.304 | 4.095 | 4.179 | 152,856 | -0.02(-0.59%) |
Nov 01, 2022 | 4.254 | 4.254 | 4.187 | 4.204 | 110,490 | -0.02(-0.59%) |
Oct 31, 2022 | 4.195 | 4.237 | 4.170 | 4.229 | 58,249 | +0.04(+0.99%) |
Oct 28, 2022 | 4.179 | 4.229 | 4.162 | 4.187 | 61,223 | +0.02(+0.60%) |
Oct 27, 2022 | 4.187 | 4.254 | 4.162 | 4.162 | 56,939 | -0.02(-0.60%) |
Oct 26, 2022 | 4.079 | 4.218 | 4.070 | 4.187 | 117,089 | +0.02(+0.60%) |
Oct 25, 2022 | 4.104 | 4.162 | 4.104 | 4.162 | 73,902 | +0.12(+2.88%) |
Oct 24, 2022 | 3.979 | 4.070 | 3.979 | 4.045 | 130,951 | +0.10(+2.53%) |
Oct 21, 2022 | 3.996 | 4.112 | 3.837 | 3.946 | 248,697 | -0.06(-1.46%) |
Oct 20, 2022 | 3.962 | 4.104 | 3.962 | 4.004 | 86,627 | +0.01(+0.21%) |
Oct 19, 2022 | 4.037 | 4.079 | 3.937 | 3.996 | 90,174 | -0.07(-1.84%) |
Oct 18, 2022 | 4.070 | 4.095 | 4.045 | 4.070 | 49,684 | +0.02(+0.41%) |
Oct 17, 2022 | 4.054 | 4.104 | 4.021 | 4.054 | 101,657 | +0.02(+0.62%) |
Oct 14, 2022 | 4.120 | 4.162 | 4.012 | 4.029 | 153,539 | -0.12(-2.81%) |
Oct 13, 2022 | 3.954 | 4.195 | 3.879 | 4.145 | 187,340 | +0.14(+3.53%) |
Oct 12, 2022 | 4.062 | 4.120 | 4.004 | 4.004 | 101,688 | -0.11(-2.61%) |
Oct 11, 2022 | 4.095 | 4.144 | 4.045 | 4.111 | 57,034 | +0.05(+1.22%) |
Oct 10, 2022 | 4.070 | 4.113 | 4.012 | 4.062 | 65,985 | +0.00(+0.00%) |
Oct 07, 2022 | 4.078 | 4.154 | 4.045 | 4.062 | 43,551 | -0.08(-1.95%) |
Oct 06, 2022 | 4.152 | 4.180 | 4.111 | 4.142 | 54,068 | -0.02(-0.44%) |
Oct 05, 2022 | 4.087 | 4.202 | 4.087 | 4.161 | 81,234 | +0.00(+0.00%) |
Oct 04, 2022 | 4.070 | 4.194 | 4.004 | 4.161 | 110,707 | +0.12(+3.06%) |
Oct 03, 2022 | 4.062 | 4.235 | 3.980 | 4.037 | 141,047 | +0.13(+3.38%) |
Sep 30, 2022 | 3.905 | 3.988 | 3.872 | 3.905 | 196,845 | +0.00(+0.00%) |
Sep 29, 2022 | 3.905 | 3.933 | 3.850 | 3.905 | 131,006 | -0.03(-0.84%) |
Sep 28, 2022 | 3.914 | 4.021 | 3.872 | 3.938 | 145,908 | +0.05(+1.27%) |
Sep 27, 2022 | 3.881 | 4.029 | 3.848 | 3.889 | 133,918 | +0.02(+0.64%) |
Sep 26, 2022 | 3.914 | 3.957 | 3.835 | 3.864 | 257,153 | -0.08(-2.09%) |
Sep 23, 2022 | 4.021 | 4.021 | 3.914 | 3.946 | 308,191 | -0.08(-2.04%) |
Sep 22, 2022 | 4.004 | 4.081 | 3.996 | 4.029 | 126,407 | -0.01(-0.20%) |
Sep 21, 2022 | 4.152 | 4.161 | 3.922 | 4.037 | 96,197 | -0.07(-1.61%) |
Sep 20, 2022 | 4.144 | 4.276 | 4.070 | 4.103 | 118,668 | -0.09(-2.16%) |
Sep 19, 2022 | 4.251 | 4.309 | 4.161 | 4.194 | 94,969 | -0.09(-2.12%) |
Sep 16, 2022 | 4.260 | 4.394 | 4.260 | 4.284 | 191,091 | -0.07(-1.70%) |
Sep 15, 2022 | 4.367 | 4.408 | 4.334 | 4.358 | 61,832 | -0.04(-0.94%) |
Sep 14, 2022 | 4.334 | 4.424 | 4.334 | 4.400 | 69,166 | +0.05(+1.14%) |
Sep 13, 2022 | 4.416 | 4.482 | 4.350 | 4.350 | 130,326 | -0.13(-2.94%) |
Sep 12, 2022 | 4.515 | 4.515 | 4.441 | 4.482 | 173,832 | +0.07(+1.68%) |
Sep 09, 2022 | 4.367 | 4.416 | 4.325 | 4.408 | 107,248 | +0.03(+0.77%) |
Sep 08, 2022 | 4.350 | 4.398 | 4.346 | 4.374 | 127,813 | -0.04(-0.92%) |
Sep 07, 2022 | 4.333 | 4.456 | 4.325 | 4.415 | 99,538 | +0.05(+1.12%) |
Sep 06, 2022 | 4.399 | 4.439 | 4.325 | 4.366 | 95,147 | -0.02(-0.56%) |
Sep 02, 2022 | 4.374 | 4.439 | 4.350 | 4.390 | 74,737 | +0.03(+0.75%) |