Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.010 | 4.350 | 3.935 | 4.240 | 218,907 | +0.15(+3.67%) |
Nov 29, 2022 | 4.470 | 4.530 | 4.050 | 4.090 | 146,094 | -0.38(-8.50%) |
Nov 28, 2022 | 4.150 | 4.643 | 3.840 | 4.470 | 336,635 | +0.23(+5.42%) |
Nov 25, 2022 | 4.230 | 4.340 | 4.202 | 4.240 | 114,654 | +0.03(+0.71%) |
Nov 23, 2022 | 4.100 | 4.350 | 4.085 | 4.210 | 494,562 | +0.11(+2.68%) |
Nov 22, 2022 | 3.980 | 4.175 | 3.980 | 4.100 | 117,339 | +0.11(+2.76%) |
Nov 21, 2022 | 3.910 | 4.140 | 3.820 | 3.990 | 160,802 | -0.01(-0.25%) |
Nov 18, 2022 | 3.780 | 4.250 | 3.620 | 4.000 | 381,202 | +0.24(+6.38%) |
Nov 17, 2022 | 3.250 | 3.810 | 3.180 | 3.760 | 394,917 | +0.43(+12.91%) |
Nov 16, 2022 | 3.200 | 3.365 | 3.040 | 3.330 | 269,200 | +0.15(+4.72%) |
Nov 15, 2022 | 3.450 | 3.700 | 3.160 | 3.180 | 368,192 | -0.22(-6.47%) |
Nov 14, 2022 | 3.570 | 3.940 | 3.350 | 3.400 | 928,655 | -0.24(-6.59%) |
Nov 11, 2022 | 4.190 | 4.460 | 3.540 | 3.640 | 589,606 | -0.53(-12.71%) |
Nov 10, 2022 | 3.750 | 4.460 | 3.450 | 4.170 | 545,022 | +0.23(+5.84%) |
Nov 09, 2022 | 4.550 | 4.550 | 3.940 | 3.940 | 385,748 | -0.69(-14.90%) |
Nov 08, 2022 | 4.370 | 4.650 | 4.370 | 4.630 | 119,040 | +0.24(+5.47%) |
Nov 07, 2022 | 4.520 | 4.820 | 4.330 | 4.390 | 1,049,717 | -0.13(-2.88%) |
Nov 04, 2022 | 4.860 | 4.860 | 4.380 | 4.520 | 171,013 | -0.25(-5.24%) |
Nov 03, 2022 | 4.770 | 5.000 | 4.685 | 4.770 | 172,128 | -0.07(-1.45%) |
Nov 02, 2022 | 4.750 | 4.840 | 136,683 | +0.03(+0.62%) | ||
Nov 01, 2022 | 4.820 | 4.980 | 4.670 | 4.810 | 74,888 | +0.02(+0.42%) |
Oct 31, 2022 | 4.530 | 5.020 | 4.530 | 4.790 | 404,932 | +0.27(+5.97%) |
Oct 28, 2022 | 4.380 | 4.590 | 4.330 | 4.520 | 77,862 | +0.15(+3.43%) |
Oct 27, 2022 | 4.620 | 4.620 | 4.350 | 4.370 | 87,103 | -0.22(-4.79%) |
Oct 26, 2022 | 4.510 | 4.915 | 4.510 | 4.590 | 210,600 | +0.03(+0.66%) |
Oct 25, 2022 | 4.250 | 4.620 | 4.147 | 4.560 | 321,516 | +0.31(+7.29%) |
Oct 24, 2022 | 4.640 | 4.740 | 4.220 | 4.250 | 330,938 | -0.44(-9.38%) |
Oct 21, 2022 | 4.860 | 4.950 | 4.510 | 4.690 | 293,466 | -0.23(-4.67%) |
Oct 20, 2022 | 5.190 | 5.245 | 4.710 | 4.920 | 475,617 | -0.27(-5.20%) |
Oct 19, 2022 | 4.970 | 5.300 | 4.900 | 5.190 | 488,671 | +0.15(+2.98%) |
Oct 18, 2022 | 4.590 | 5.190 | 4.590 | 5.040 | 394,682 | +0.45(+9.80%) |
Oct 17, 2022 | 5.220 | 5.310 | 4.050 | 4.590 | 989,857 | -0.61(-11.73%) |
Oct 14, 2022 | 4.600 | 5.280 | 4.500 | 5.200 | 1,189,550 | +0.63(+13.79%) |
Oct 13, 2022 | 4.370 | 4.630 | 4.290 | 4.570 | 206,822 | +0.00(+0.00%) |
Oct 12, 2022 | 4.460 | 4.730 | 4.370 | 4.570 | 230,433 | +0.10(+2.24%) |
Oct 11, 2022 | 4.440 | 4.550 | 4.060 | 4.470 | 324,260 | +0.04(+0.90%) |
Oct 10, 2022 | 4.140 | 4.520 | 4.000 | 4.430 | 729,261 | +0.35(+8.58%) |
Oct 07, 2022 | 3.660 | 4.250 | 3.660 | 4.080 | 638,489 | +0.34(+9.09%) |
Oct 06, 2022 | 3.610 | 3.795 | 3.510 | 3.740 | 417,978 | +0.08(+2.19%) |
Oct 05, 2022 | 3.670 | 3.710 | 3.550 | 3.660 | 165,338 | -0.09(-2.40%) |
Oct 04, 2022 | 3.640 | 3.770 | 3.352 | 3.750 | 207,657 | +0.21(+5.93%) |
Oct 03, 2022 | 3.560 | 3.750 | 3.470 | 3.540 | 183,595 | -0.07(-1.94%) |
Sep 30, 2022 | 3.500 | 3.710 | 3.440 | 3.610 | 93,381 | +0.07(+1.98%) |
Sep 29, 2022 | 3.790 | 3.870 | 3.440 | 3.540 | 120,756 | -0.24(-6.35%) |
Sep 28, 2022 | 3.660 | 4.130 | 3.750 | 3.780 | 411,121 | +0.13(+3.56%) |
Sep 27, 2022 | 3.760 | 3.760 | 3.500 | 3.650 | 293,554 | -0.10(-2.67%) |
Sep 26, 2022 | 3.850 | 3.980 | 3.560 | 3.750 | 457,154 | -0.16(-4.09%) |
Sep 23, 2022 | 3.660 | 3.980 | 3.610 | 3.910 | 441,479 | -0.01(-0.26%) |
Sep 22, 2022 | 3.610 | 3.995 | 3.500 | 3.920 | 475,933 | +0.28(+7.69%) |
Sep 21, 2022 | 3.610 | 3.780 | 3.400 | 3.640 | 232,101 | -0.03(-0.82%) |
Sep 20, 2022 | 3.450 | 3.680 | 3.130 | 3.670 | 428,452 | +0.28(+8.26%) |
Sep 19, 2022 | 3.220 | 3.450 | 3.130 | 3.390 | 348,242 | +0.17(+5.28%) |
Sep 16, 2022 | 3.360 | 3.540 | 3.050 | 3.220 | 820,142 | -0.14(-4.17%) |
Sep 15, 2022 | 3.490 | 3.630 | 3.344 | 3.360 | 129,925 | -0.16(-4.55%) |
Sep 14, 2022 | 3.430 | 3.640 | 3.371 | 3.520 | 150,867 | +0.08(+2.33%) |
Sep 13, 2022 | 3.400 | 3.590 | 3.345 | 3.440 | 222,077 | +0.01(+0.29%) |
Sep 12, 2022 | 3.260 | 3.560 | 3.210 | 3.430 | 183,655 | +0.20(+6.19%) |
Sep 09, 2022 | 3.060 | 3.280 | 3.030 | 3.230 | 136,380 | +0.22(+7.31%) |
Sep 08, 2022 | 3.010 | 3.090 | 2.890 | 3.010 | 104,898 | -0.07(-2.27%) |
Sep 07, 2022 | 2.870 | 3.130 | 2.810 | 3.080 | 211,151 | +0.17(+5.84%) |
Sep 06, 2022 | 2.830 | 3.110 | 2.800 | 2.910 | 187,148 | +0.06(+2.11%) |
Sep 02, 2022 | 2.990 | 3.020 | 2.840 | 2.850 | 71,925 | -0.09(-3.06%) |