Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.380 | 4.768 | 4.340 | 4.720 | 1,117,579 | +0.39(+9.01%) |
Nov 29, 2022 | 4.420 | 4.505 | 4.300 | 4.330 | 458,847 | -0.07(-1.59%) |
Nov 28, 2022 | 4.750 | 4.750 | 4.260 | 4.400 | 712,386 | -0.35(-7.37%) |
Nov 25, 2022 | 4.900 | 4.926 | 4.740 | 4.750 | 199,827 | -0.18(-3.65%) |
Nov 23, 2022 | 4.840 | 4.990 | 4.820 | 4.930 | 231,621 | +0.07(+1.44%) |
Nov 22, 2022 | 4.860 | 4.870 | 4.760 | 4.860 | 210,268 | -0.05(-1.02%) |
Nov 21, 2022 | 4.920 | 4.930 | 4.780 | 4.910 | 284,540 | -0.09(-1.80%) |
Nov 18, 2022 | 5.000 | 5.045 | 4.877 | 5.000 | 286,800 | +0.05(+1.01%) |
Nov 17, 2022 | 4.810 | 4.950 | 4.720 | 4.950 | 283,853 | -0.01(-0.20%) |
Nov 16, 2022 | 4.920 | 4.960 | 4.805 | 4.960 | 375,609 | -0.04(-0.80%) |
Nov 15, 2022 | 4.940 | 5.070 | 4.900 | 5.000 | 443,069 | +0.26(+5.49%) |
Nov 14, 2022 | 4.820 | 4.850 | 4.620 | 4.740 | 390,030 | -0.09(-1.86%) |
Nov 11, 2022 | 4.750 | 4.950 | 4.720 | 4.830 | 338,488 | -0.02(-0.41%) |
Nov 10, 2022 | 4.350 | 4.860 | 4.350 | 4.850 | 1,043,610 | +0.66(+15.75%) |
Nov 09, 2022 | 4.330 | 4.410 | 4.150 | 4.190 | 386,349 | -0.16(-3.68%) |
Nov 08, 2022 | 4.500 | 4.500 | 4.260 | 4.350 | 286,322 | -0.06(-1.36%) |
Nov 07, 2022 | 4.460 | 4.460 | 4.320 | 4.410 | 168,571 | -0.03(-0.68%) |
Nov 04, 2022 | 4.470 | 4.490 | 4.313 | 4.440 | 309,953 | +0.11(+2.54%) |
Nov 03, 2022 | 4.250 | 4.435 | 4.200 | 4.330 | 216,700 | +0.08(+1.88%) |
Nov 02, 2022 | 4.430 | 4.230 | 4.250 | 299,551 | -0.15(-3.41%) | |
Nov 01, 2022 | 4.650 | 4.690 | 4.360 | 4.400 | 334,629 | -0.12(-2.65%) |
Oct 31, 2022 | 4.310 | 4.520 | 4.280 | 4.520 | 524,417 | +0.16(+3.67%) |
Oct 28, 2022 | 4.400 | 4.475 | 4.270 | 4.360 | 417,370 | -0.07(-1.58%) |
Oct 27, 2022 | 4.510 | 4.570 | 4.390 | 4.430 | 337,016 | -0.05(-1.12%) |
Oct 26, 2022 | 4.420 | 4.640 | 4.380 | 4.480 | 596,563 | +0.06(+1.36%) |
Oct 25, 2022 | 4.210 | 4.510 | 4.210 | 4.420 | 584,648 | +0.21(+4.99%) |
Oct 24, 2022 | 4.080 | 4.220 | 3.911 | 4.210 | 917,254 | -0.04(-0.94%) |
Oct 21, 2022 | 4.160 | 4.270 | 4.110 | 4.250 | 610,700 | +0.04(+0.95%) |
Oct 20, 2022 | 4.290 | 4.410 | 4.210 | 4.210 | 456,969 | -0.08(-1.86%) |
Oct 19, 2022 | 4.400 | 4.450 | 4.260 | 4.290 | 336,496 | -0.19(-4.24%) |
Oct 18, 2022 | 4.640 | 4.830 | 4.390 | 4.480 | 654,835 | -0.15(-3.24%) |
Oct 17, 2022 | 4.490 | 4.690 | 4.490 | 4.630 | 410,337 | +0.18(+4.04%) |
Oct 14, 2022 | 4.560 | 4.700 | 4.410 | 4.450 | 721,905 | -0.03(-0.67%) |
Oct 13, 2022 | 4.340 | 4.575 | 4.250 | 4.480 | 436,000 | +0.00(+0.00%) |
Oct 12, 2022 | 4.530 | 4.620 | 4.425 | 4.480 | 569,817 | -0.11(-2.40%) |
Oct 11, 2022 | 4.580 | 4.665 | 4.380 | 4.590 | 639,839 | +0.05(+1.10%) |
Oct 10, 2022 | 4.910 | 4.910 | 4.510 | 4.540 | 766,866 | -0.36(-7.35%) |
Oct 07, 2022 | 5.010 | 5.060 | 4.850 | 4.900 | 898,706 | -0.17(-3.35%) |
Oct 06, 2022 | 5.320 | 5.500 | 5.040 | 5.070 | 773,666 | -0.26(-4.88%) |
Oct 05, 2022 | 5.710 | 5.765 | 5.270 | 5.330 | 727,969 | -0.52(-8.89%) |
Oct 04, 2022 | 5.300 | 5.870 | 5.280 | 5.850 | 1,061,472 | +0.71(+13.81%) |
Oct 03, 2022 | 5.040 | 5.255 | 5.030 | 5.140 | 446,325 | +0.10(+1.98%) |
Sep 30, 2022 | 5.040 | 5.215 | 4.955 | 5.040 | 405,151 | +0.04(+0.80%) |
Sep 29, 2022 | 5.230 | 5.260 | 4.910 | 5.000 | 896,985 | -0.35(-6.54%) |
Sep 28, 2022 | 5.210 | 5.395 | 5.070 | 5.350 | 541,572 | +0.14(+2.69%) |
Sep 27, 2022 | 5.180 | 5.300 | 5.130 | 5.210 | 556,563 | +0.16(+3.17%) |
Sep 26, 2022 | 5.090 | 5.350 | 5.040 | 5.050 | 469,720 | -0.07(-1.37%) |
Sep 23, 2022 | 5.230 | 5.230 | 4.955 | 5.120 | 630,914 | -0.05(-0.97%) |
Sep 22, 2022 | 5.390 | 5.490 | 5.120 | 5.170 | 555,201 | -0.31(-5.66%) |
Sep 21, 2022 | 5.440 | 5.650 | 5.325 | 5.480 | 726,170 | +0.13(+2.43%) |
Sep 20, 2022 | 6.000 | 6.035 | 5.350 | 5.350 | 689,370 | -0.73(-12.01%) |
Sep 19, 2022 | 5.800 | 6.100 | 5.765 | 6.080 | 767,074 | +0.16(+2.70%) |
Sep 16, 2022 | 5.900 | 6.005 | 5.765 | 5.920 | 1,558,993 | -0.16(-2.63%) |
Sep 15, 2022 | 5.920 | 6.320 | 5.910 | 6.080 | 1,380,473 | +0.11(+1.84%) |
Sep 14, 2022 | 5.700 | 5.970 | 5.450 | 5.970 | 923,375 | +0.34(+6.04%) |
Sep 13, 2022 | 5.410 | 5.760 | 5.370 | 5.630 | 869,693 | +0.09(+1.62%) |
Sep 12, 2022 | 5.510 | 5.570 | 5.340 | 5.540 | 662,816 | +0.04(+0.73%) |
Sep 09, 2022 | 5.150 | 5.620 | 5.150 | 5.500 | 910,241 | +0.40(+7.84%) |
Sep 08, 2022 | 5.460 | 5.590 | 4.960 | 5.100 | 1,404,604 | -0.33(-6.08%) |
Sep 07, 2022 | 5.340 | 5.475 | 5.205 | 5.430 | 727,904 | +0.15(+2.84%) |
Sep 06, 2022 | 5.080 | 5.280 | 4.960 | 5.280 | 681,971 | +0.17(+3.33%) |
Sep 02, 2022 | 5.470 | 5.470 | 5.080 | 5.110 | 970,969 | -0.22(-4.13%) |