Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.417 | 4.456 | 4.292 | 4.379 | 78,206 | -0.08(-1.73%) |
Nov 29, 2022 | 4.438 | 4.473 | 4.369 | 4.456 | 12,836 | +0.05(+1.09%) |
Nov 28, 2022 | 4.398 | 4.466 | 4.370 | 4.408 | 24,808 | +0.04(+0.88%) |
Nov 25, 2022 | 4.393 | 4.393 | 4.331 | 4.369 | 6,092 | +0.00(+0.00%) |
Nov 23, 2022 | 4.379 | 4.437 | 4.350 | 4.369 | 9,437 | -0.04(-0.88%) |
Nov 22, 2022 | 4.359 | 4.494 | 4.359 | 4.408 | 32,231 | +0.05(+1.11%) |
Nov 21, 2022 | 4.379 | 4.408 | 4.263 | 4.359 | 45,599 | +0.03(+0.67%) |
Nov 18, 2022 | 4.369 | 4.437 | 4.292 | 4.331 | 42,500 | -0.05(-1.10%) |
Nov 17, 2022 | 4.369 | 4.451 | 4.340 | 4.379 | 41,566 | -0.03(-0.66%) |
Nov 16, 2022 | 4.475 | 4.649 | 4.369 | 4.408 | 24,490 | -0.04(-0.87%) |
Nov 15, 2022 | 4.639 | 4.678 | 4.311 | 4.446 | 83,911 | -0.14(-2.95%) |
Nov 14, 2022 | 4.581 | 4.678 | 4.548 | 4.581 | 28,428 | +0.03(+0.64%) |
Nov 11, 2022 | 4.620 | 4.765 | 4.533 | 4.552 | 23,210 | -0.11(-2.28%) |
Nov 10, 2022 | 4.707 | 4.774 | 4.591 | 4.658 | 40,785 | +0.03(+0.62%) |
Nov 09, 2022 | 4.533 | 4.630 | 4.533 | 4.630 | 35,799 | +0.10(+2.13%) |
Nov 08, 2022 | 4.417 | 4.581 | 4.408 | 4.533 | 31,134 | +0.09(+1.95%) |
Nov 07, 2022 | 4.302 | 4.473 | 4.302 | 4.446 | 42,408 | +0.10(+2.33%) |
Nov 04, 2022 | 4.621 | 4.669 | 4.078 | 4.345 | 115,204 | +0.15(+3.64%) |
Nov 03, 2022 | 4.297 | 4.297 | 4.088 | 4.193 | 31,194 | -0.09(-2.00%) |
Nov 02, 2022 | 4.402 | 4.440 | 4.183 | 4.278 | 29,010 | -0.11(-2.60%) |
Nov 01, 2022 | 4.440 | 4.440 | 4.364 | 4.393 | 8,570 | -0.04(-0.86%) |
Oct 31, 2022 | 4.521 | 4.667 | 4.402 | 4.431 | 18,250 | -0.10(-2.11%) |
Oct 28, 2022 | 4.383 | 4.550 | 4.383 | 4.526 | 16,422 | +0.16(+3.71%) |
Oct 27, 2022 | 4.278 | 4.383 | 4.240 | 4.364 | 45,218 | +0.13(+3.15%) |
Oct 26, 2022 | 4.193 | 4.288 | 4.145 | 4.231 | 39,950 | +0.01(+0.23%) |
Oct 25, 2022 | 4.135 | 4.278 | 4.135 | 4.221 | 21,137 | -0.06(-1.34%) |
Oct 24, 2022 | 4.212 | 4.288 | 4.126 | 4.278 | 4,084 | +0.03(+0.67%) |
Oct 21, 2022 | 4.193 | 4.288 | 4.126 | 4.250 | 19,012 | -0.01(-0.22%) |
Oct 20, 2022 | 4.078 | 4.259 | 4.078 | 4.259 | 15,234 | +0.06(+1.36%) |
Oct 19, 2022 | 4.212 | 4.252 | 4.202 | 4.202 | 5,483 | -0.01(-0.23%) |
Oct 18, 2022 | 4.221 | 4.293 | 4.107 | 4.212 | 20,352 | -0.01(-0.23%) |
Oct 17, 2022 | 4.211 | 4.234 | 4.173 | 4.221 | 4,755 | +0.04(+0.91%) |
Oct 14, 2022 | 4.375 | 4.375 | 4.107 | 4.183 | 6,997 | -0.17(-3.83%) |
Oct 13, 2022 | 4.202 | 4.350 | 4.154 | 4.350 | 17,399 | +0.15(+3.51%) |
Oct 12, 2022 | 4.212 | 4.231 | 4.183 | 4.202 | 7,496 | -0.02(-0.45%) |
Oct 11, 2022 | 4.402 | 4.431 | 4.202 | 4.221 | 17,510 | -0.16(-3.70%) |
Oct 10, 2022 | 4.440 | 4.478 | 4.383 | 4.383 | 13,624 | -0.07(-1.50%) |
Oct 07, 2022 | 4.431 | 4.478 | 4.388 | 4.450 | 12,817 | +0.02(+0.43%) |
Oct 06, 2022 | 4.345 | 4.545 | 4.250 | 4.431 | 18,495 | +0.09(+1.97%) |
Oct 05, 2022 | 4.526 | 4.526 | 4.316 | 4.345 | 16,320 | -0.16(-3.59%) |
Oct 04, 2022 | 4.621 | 4.717 | 4.497 | 4.507 | 10,069 | -0.01(-0.21%) |
Oct 03, 2022 | 4.536 | 4.726 | 4.497 | 4.516 | 11,826 | +0.02(+0.42%) |
Sep 30, 2022 | 4.393 | 4.650 | 4.383 | 4.497 | 70,804 | +0.20(+4.66%) |
Sep 29, 2022 | 4.183 | 4.383 | 4.078 | 4.297 | 11,390 | +0.04(+0.89%) |
Sep 28, 2022 | 4.250 | 4.324 | 4.173 | 4.259 | 36,799 | +0.05(+1.13%) |
Sep 27, 2022 | 4.154 | 4.268 | 4.002 | 4.212 | 41,058 | +0.06(+1.38%) |
Sep 26, 2022 | 4.364 | 4.479 | 4.145 | 4.154 | 29,750 | -0.20(-4.70%) |
Sep 23, 2022 | 4.393 | 4.412 | 4.278 | 4.359 | 18,818 | -0.06(-1.40%) |
Sep 22, 2022 | 4.612 | 4.612 | 4.393 | 4.421 | 15,976 | -0.19(-4.13%) |
Sep 21, 2022 | 4.650 | 4.993 | 4.574 | 4.612 | 12,183 | -0.04(-0.82%) |
Sep 20, 2022 | 4.676 | 4.688 | 4.593 | 4.650 | 11,050 | -0.06(-1.21%) |
Sep 19, 2022 | 4.717 | 4.717 | 4.593 | 4.707 | 22,503 | +0.00(+0.00%) |
Sep 16, 2022 | 4.774 | 4.793 | 4.659 | 4.707 | 23,975 | -0.12(-2.56%) |
Sep 15, 2022 | 4.793 | 4.849 | 4.764 | 4.831 | 18,664 | +0.04(+0.80%) |
Sep 14, 2022 | 4.898 | 4.898 | 4.764 | 4.793 | 20,369 | -0.13(-2.71%) |
Sep 13, 2022 | 4.926 | 4.950 | 4.774 | 4.926 | 10,108 | +0.00(+0.00%) |
Sep 12, 2022 | 4.907 | 4.993 | 4.907 | 4.926 | 19,522 | +0.04(+0.78%) |
Sep 09, 2022 | 4.879 | 4.973 | 4.821 | 4.888 | 11,929 | -0.02(-0.39%) |
Sep 08, 2022 | 4.821 | 4.917 | 4.774 | 4.907 | 34,821 | +0.01(+0.19%) |
Sep 07, 2022 | 4.831 | 4.917 | 4.821 | 4.898 | 9,934 | +0.07(+1.38%) |
Sep 06, 2022 | 4.812 | 4.917 | 4.807 | 4.831 | 26,051 | -0.01(-0.20%) |
Sep 02, 2022 | 4.774 | 4.876 | 4.574 | 4.840 | 19,313 | +0.07(+1.40%) |