Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.250 | 5.330 | 5.120 | 5.330 | 1,377,115 | +0.07(+1.33%) |
Nov 29, 2022 | 5.410 | 5.476 | 5.220 | 5.260 | 565,536 | -0.16(-2.95%) |
Nov 28, 2022 | 5.400 | 5.590 | 5.340 | 5.420 | 1,086,776 | +0.01(+0.18%) |
Nov 25, 2022 | 5.460 | 5.490 | 5.360 | 5.410 | 330,670 | -0.06(-1.10%) |
Nov 23, 2022 | 5.240 | 5.470 | 5.195 | 5.470 | 793,930 | +0.24(+4.59%) |
Nov 22, 2022 | 5.210 | 5.250 | 5.095 | 5.230 | 642,223 | +0.05(+0.97%) |
Nov 21, 2022 | 5.220 | 5.225 | 5.115 | 5.180 | 652,828 | -0.05(-0.96%) |
Nov 18, 2022 | 5.300 | 5.305 | 5.115 | 5.230 | 705,541 | +0.05(+0.97%) |
Nov 17, 2022 | 5.050 | 5.190 | 4.970 | 5.180 | 726,989 | +0.03(+0.58%) |
Nov 16, 2022 | 5.290 | 5.305 | 5.140 | 5.150 | 737,588 | -0.16(-3.01%) |
Nov 15, 2022 | 5.310 | 5.405 | 5.240 | 5.310 | 1,184,835 | +0.11(+2.12%) |
Nov 14, 2022 | 5.350 | 5.385 | 5.195 | 5.200 | 680,628 | -0.17(-3.17%) |
Nov 11, 2022 | 5.380 | 5.500 | 5.300 | 5.370 | 1,661,500 | +0.06(+1.13%) |
Nov 10, 2022 | 5.390 | 5.580 | 5.290 | 5.310 | 1,202,587 | +0.24(+4.73%) |
Nov 09, 2022 | 5.110 | 5.150 | 5.060 | 5.070 | 745,570 | -0.13(-2.50%) |
Nov 08, 2022 | 5.290 | 5.390 | 5.180 | 5.200 | 1,682,514 | -0.04(-0.76%) |
Nov 07, 2022 | 5.190 | 5.305 | 5.175 | 5.240 | 916,366 | +0.06(+1.16%) |
Nov 04, 2022 | 5.400 | 5.400 | 5.060 | 5.180 | 1,144,554 | -0.17(-3.18%) |
Nov 03, 2022 | 5.160 | 5.390 | 5.150 | 5.350 | 926,565 | +0.12(+2.29%) |
Nov 02, 2022 | 5.380 | 5.460 | 5.220 | 5.230 | 1,110,760 | -0.18(-3.33%) |
Nov 01, 2022 | 5.470 | 5.500 | 5.340 | 5.410 | 797,347 | +0.09(+1.69%) |
Oct 31, 2022 | 5.230 | 5.400 | 5.220 | 5.320 | 1,010,089 | +0.03(+0.57%) |
Oct 28, 2022 | 5.360 | 5.425 | 5.140 | 5.290 | 950,491 | -0.08(-1.49%) |
Oct 27, 2022 | 5.180 | 5.540 | 5.180 | 5.370 | 1,431,202 | +0.22(+4.27%) |
Oct 26, 2022 | 5.180 | 5.280 | 5.070 | 5.150 | 1,063,681 | -0.09(-1.72%) |
Oct 25, 2022 | 4.700 | 5.250 | 4.700 | 5.240 | 1,227,028 | +0.55(+11.73%) |
Oct 24, 2022 | 4.800 | 4.800 | 4.605 | 4.690 | 828,874 | -0.07(-1.47%) |
Oct 21, 2022 | 4.680 | 4.770 | 4.600 | 4.760 | 1,021,479 | +0.08(+1.71%) |
Oct 20, 2022 | 4.510 | 4.730 | 4.475 | 4.680 | 1,228,652 | +0.19(+4.23%) |
Oct 19, 2022 | 4.440 | 4.510 | 4.380 | 4.490 | 1,139,729 | +0.01(+0.22%) |
Oct 18, 2022 | 4.630 | 4.725 | 4.420 | 4.480 | 1,060,466 | -0.03(-0.67%) |
Oct 17, 2022 | 4.470 | 4.675 | 4.470 | 4.510 | 980,437 | +0.12(+2.73%) |
Oct 14, 2022 | 4.440 | 4.510 | 4.380 | 4.390 | 1,049,915 | -0.01(-0.23%) |
Oct 13, 2022 | 4.170 | 4.480 | 4.025 | 4.400 | 1,247,642 | +0.08(+1.85%) |
Oct 12, 2022 | 4.220 | 4.355 | 4.170 | 4.320 | 1,090,003 | +0.07(+1.65%) |
Oct 11, 2022 | 4.350 | 4.405 | 4.175 | 4.250 | 857,760 | -0.14(-3.19%) |
Oct 10, 2022 | 4.620 | 4.670 | 4.350 | 4.390 | 937,096 | -0.22(-4.77%) |
Oct 07, 2022 | 4.740 | 4.800 | 4.565 | 4.610 | 599,316 | -0.26(-5.34%) |
Oct 06, 2022 | 4.820 | 4.960 | 4.815 | 4.870 | 609,762 | +0.01(+0.21%) |
Oct 05, 2022 | 4.700 | 4.860 | 4.645 | 4.860 | 649,229 | +0.10(+2.10%) |
Oct 04, 2022 | 4.530 | 4.800 | 4.530 | 4.760 | 809,388 | +0.33(+7.45%) |
Oct 03, 2022 | 4.540 | 4.595 | 4.355 | 4.430 | 1,135,656 | -0.03(-0.67%) |
Sep 30, 2022 | 4.580 | 4.645 | 4.460 | 4.460 | 586,215 | -0.13(-2.83%) |
Sep 29, 2022 | 4.530 | 4.610 | 4.435 | 4.590 | 1,106,191 | -0.04(-0.86%) |
Sep 28, 2022 | 4.500 | 4.640 | 4.455 | 4.630 | 1,593,436 | +0.14(+3.12%) |
Sep 27, 2022 | 4.540 | 4.600 | 4.440 | 4.490 | 656,828 | +0.02(+0.45%) |
Sep 26, 2022 | 4.430 | 4.610 | 4.400 | 4.470 | 903,029 | +0.01(+0.22%) |
Sep 23, 2022 | 4.440 | 4.530 | 4.390 | 4.460 | 1,003,034 | -0.03(-0.67%) |
Sep 22, 2022 | 4.610 | 4.670 | 4.460 | 4.490 | 830,321 | -0.16(-3.44%) |
Sep 21, 2022 | 4.800 | 4.820 | 4.610 | 4.650 | 690,680 | -0.06(-1.27%) |
Sep 20, 2022 | 4.770 | 4.870 | 4.685 | 4.710 | 1,076,142 | -0.09(-1.87%) |
Sep 19, 2022 | 4.770 | 4.970 | 4.672 | 4.800 | 863,065 | -0.02(-0.41%) |
Sep 16, 2022 | 5.000 | 5.040 | 4.720 | 4.820 | 3,321,839 | -0.25(-4.93%) |
Sep 15, 2022 | 4.810 | 5.160 | 4.755 | 5.070 | 2,241,588 | +0.21(+4.32%) |
Sep 14, 2022 | 4.670 | 4.860 | 4.565 | 4.860 | 1,675,551 | +0.18(+3.85%) |
Sep 13, 2022 | 4.500 | 4.760 | 4.460 | 4.680 | 2,305,318 | +0.00(+0.00%) |
Sep 12, 2022 | 4.680 | 4.845 | 4.670 | 4.680 | 1,267,767 | +0.00(+0.00%) |
Sep 09, 2022 | 4.570 | 4.750 | 4.560 | 4.680 | 1,449,562 | +0.17(+3.77%) |
Sep 08, 2022 | 4.230 | 4.540 | 4.085 | 4.510 | 2,221,793 | +0.18(+4.16%) |
Sep 07, 2022 | 4.190 | 4.350 | 4.155 | 4.330 | 1,925,483 | +0.17(+4.09%) |
Sep 06, 2022 | 4.140 | 4.170 | 4.010 | 4.160 | 1,925,907 | -0.02(-0.48%) |
Sep 02, 2022 | 4.170 | 4.305 | 4.115 | 4.180 | 855,779 | +0.02(+0.48%) |