Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.080 | 5.190 | 4.960 | 5.190 | 3,471,946 | +0.18(+3.59%) |
Nov 29, 2022 | 5.080 | 5.115 | 4.995 | 5.010 | 2,180,104 | -0.07(-1.38%) |
Nov 28, 2022 | 5.130 | 5.270 | 5.070 | 5.080 | 3,451,827 | -0.07(-1.36%) |
Nov 25, 2022 | 5.110 | 5.210 | 5.060 | 5.150 | 916,959 | -0.01(-0.19%) |
Nov 23, 2022 | 5.330 | 5.355 | 5.150 | 5.160 | 1,677,936 | -0.13(-2.46%) |
Nov 22, 2022 | 5.360 | 5.360 | 5.135 | 5.290 | 3,297,210 | -0.03(-0.56%) |
Nov 21, 2022 | 5.270 | 5.370 | 5.120 | 5.320 | 4,472,085 | +0.10(+1.92%) |
Nov 18, 2022 | 5.250 | 5.350 | 5.000 | 5.220 | 5,889,249 | +0.07(+1.36%) |
Nov 17, 2022 | 5.120 | 5.335 | 4.962 | 5.150 | 6,274,514 | -0.04(-0.77%) |
Nov 16, 2022 | 5.210 | 5.320 | 5.035 | 5.190 | 6,483,683 | +0.18(+3.59%) |
Nov 15, 2022 | 6.270 | 6.380 | 4.972 | 5.010 | 16,952,948 | -0.75(-13.02%) |
Nov 14, 2022 | 5.360 | 5.855 | 5.350 | 5.760 | 3,212,288 | +0.40(+7.46%) |
Nov 11, 2022 | 5.680 | 5.740 | 5.140 | 5.360 | 5,276,939 | -0.38(-6.62%) |
Nov 10, 2022 | 5.610 | 5.760 | 5.385 | 5.740 | 4,825,386 | +0.39(+7.29%) |
Nov 09, 2022 | 5.650 | 5.670 | 5.335 | 5.350 | 3,172,352 | -0.35(-6.14%) |
Nov 08, 2022 | 5.750 | 5.930 | 5.660 | 5.700 | 3,338,773 | +0.00(+0.00%) |
Nov 07, 2022 | 5.640 | 6.200 | 5.592 | 5.700 | 3,838,503 | +0.12(+2.15%) |
Nov 04, 2022 | 5.990 | 6.000 | 5.410 | 5.580 | 3,455,336 | -0.09(-1.59%) |
Nov 03, 2022 | 5.420 | 5.860 | 5.380 | 5.670 | 3,420,419 | +0.17(+3.09%) |
Nov 02, 2022 | 5.590 | 5.720 | 5.410 | 5.500 | 3,315,567 | -0.12(-2.14%) |
Nov 01, 2022 | 5.900 | 5.990 | 5.330 | 5.620 | 7,320,949 | -0.32(-5.39%) |
Oct 31, 2022 | 6.010 | 6.090 | 5.910 | 5.940 | 2,446,670 | -0.12(-1.98%) |
Oct 28, 2022 | 5.950 | 6.080 | 5.700 | 6.060 | 3,528,907 | +0.17(+2.89%) |
Oct 27, 2022 | 6.220 | 6.370 | 5.880 | 5.890 | 2,195,218 | -0.21(-3.44%) |
Oct 26, 2022 | 6.050 | 6.120 | 5.900 | 6.100 | 3,728,165 | +0.05(+0.83%) |
Oct 25, 2022 | 6.000 | 6.175 | 6.000 | 6.050 | 4,963,852 | +0.05(+0.83%) |
Oct 24, 2022 | 6.190 | 6.245 | 5.945 | 6.000 | 2,097,289 | -0.14(-2.28%) |
Oct 21, 2022 | 6.170 | 6.205 | 6.035 | 6.140 | 2,707,479 | +0.03(+0.49%) |
Oct 20, 2022 | 6.130 | 6.290 | 6.080 | 6.110 | 2,366,794 | +0.02(+0.33%) |
Oct 19, 2022 | 6.270 | 6.340 | 6.040 | 6.090 | 3,975,395 | -0.17(-2.72%) |
Oct 18, 2022 | 6.490 | 6.500 | 6.210 | 6.260 | 2,059,134 | -0.05(-0.79%) |
Oct 17, 2022 | 6.100 | 6.325 | 6.010 | 6.310 | 3,626,275 | +0.26(+4.30%) |
Oct 14, 2022 | 6.280 | 6.330 | 6.040 | 6.050 | 4,080,841 | -0.15(-2.42%) |
Oct 13, 2022 | 5.530 | 6.220 | 5.535 | 6.200 | 5,302,192 | +0.46(+8.01%) |
Oct 12, 2022 | 5.770 | 5.870 | 5.435 | 5.740 | 2,541,735 | -0.04(-0.69%) |
Oct 11, 2022 | 5.480 | 5.950 | 5.480 | 5.780 | 4,505,374 | +0.03(+0.52%) |
Oct 10, 2022 | 5.550 | 5.880 | 5.420 | 5.750 | 3,927,262 | +0.19(+3.42%) |
Oct 07, 2022 | 5.480 | 5.680 | 5.450 | 5.560 | 3,876,350 | -0.03(-0.54%) |
Oct 06, 2022 | 5.670 | 5.935 | 5.535 | 5.590 | 4,911,093 | -0.07(-1.24%) |
Oct 05, 2022 | 5.200 | 5.710 | 5.200 | 5.660 | 4,510,042 | +0.30(+5.60%) |
Oct 04, 2022 | 4.910 | 5.360 | 4.910 | 5.360 | 4,388,062 | +0.51(+10.52%) |
Oct 03, 2022 | 4.870 | 4.945 | 4.670 | 4.850 | 2,820,158 | +0.07(+1.46%) |
Sep 30, 2022 | 4.760 | 4.990 | 4.740 | 4.780 | 2,101,996 | +0.08(+1.70%) |
Sep 29, 2022 | 4.680 | 4.735 | 4.460 | 4.700 | 4,102,906 | -0.01(-0.21%) |
Sep 28, 2022 | 4.740 | 4.880 | 4.630 | 4.710 | 2,361,773 | +0.09(+1.95%) |
Sep 27, 2022 | 4.600 | 4.735 | 4.530 | 4.620 | 2,689,474 | +0.14(+3.12%) |
Sep 26, 2022 | 4.560 | 4.735 | 4.460 | 4.480 | 1,701,345 | -0.10(-2.18%) |
Sep 23, 2022 | 4.700 | 4.740 | 4.430 | 4.580 | 2,349,732 | -0.12(-2.55%) |
Sep 22, 2022 | 4.690 | 4.770 | 4.590 | 4.700 | 1,754,622 | -0.02(-0.42%) |
Sep 21, 2022 | 5.080 | 5.080 | 4.690 | 4.720 | 2,619,292 | -0.32(-6.35%) |
Sep 20, 2022 | 5.150 | 5.250 | 4.960 | 5.040 | 2,189,133 | -0.20(-3.82%) |
Sep 19, 2022 | 5.010 | 5.330 | 4.990 | 5.240 | 2,857,237 | +0.20(+3.97%) |
Sep 16, 2022 | 5.260 | 5.270 | 4.935 | 5.040 | 8,902,983 | -0.34(-6.32%) |
Sep 15, 2022 | 5.060 | 5.415 | 5.060 | 5.380 | 2,166,116 | +0.25(+4.87%) |
Sep 14, 2022 | 5.160 | 5.170 | 5.030 | 5.130 | 2,682,208 | +0.01(+0.20%) |
Sep 13, 2022 | 5.310 | 5.390 | 5.035 | 5.120 | 3,691,042 | -0.32(-5.88%) |
Sep 12, 2022 | 5.470 | 5.486 | 5.290 | 5.440 | 2,177,176 | -0.02(-0.37%) |
Sep 09, 2022 | 5.550 | 5.610 | 5.346 | 5.460 | 1,623,542 | +0.00(+0.00%) |
Sep 08, 2022 | 5.320 | 5.490 | 5.270 | 5.460 | 1,723,328 | +0.10(+1.87%) |
Sep 07, 2022 | 5.100 | 5.370 | 5.060 | 5.360 | 2,353,277 | +0.25(+4.89%) |
Sep 06, 2022 | 5.540 | 5.600 | 5.100 | 5.110 | 2,415,698 | -0.47(-8.42%) |
Sep 02, 2022 | 5.580 | 5.800 | 5.450 | 5.580 | 2,696,644 | +0.07(+1.27%) |