Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.270 | 3.395 | 3.210 | 3.370 | 2,632,742 | +0.19(+5.97%) |
Nov 29, 2022 | 3.180 | 3.259 | 3.170 | 3.180 | 1,480,746 | +0.07(+2.25%) |
Nov 28, 2022 | 3.380 | 3.400 | 3.110 | 3.110 | 3,185,043 | -0.33(-9.59%) |
Nov 25, 2022 | 3.490 | 3.510 | 3.420 | 3.440 | 751,631 | -0.08(-2.27%) |
Nov 23, 2022 | 3.490 | 3.550 | 3.378 | 3.520 | 1,974,380 | +0.02(+0.57%) |
Nov 22, 2022 | 3.370 | 3.525 | 3.360 | 3.500 | 2,333,982 | +0.18(+5.42%) |
Nov 21, 2022 | 3.310 | 3.340 | 3.220 | 3.320 | 1,173,775 | -0.05(-1.48%) |
Nov 18, 2022 | 3.310 | 3.370 | 3.270 | 3.370 | 1,344,925 | +0.07(+2.12%) |
Nov 17, 2022 | 3.270 | 3.338 | 3.200 | 3.300 | 1,738,253 | -0.05(-1.49%) |
Nov 16, 2022 | 3.340 | 3.390 | 3.292 | 3.350 | 1,891,132 | +0.01(+0.30%) |
Nov 15, 2022 | 3.570 | 3.570 | 3.320 | 3.340 | 2,960,266 | -0.19(-5.38%) |
Nov 14, 2022 | 3.520 | 3.590 | 3.480 | 3.530 | 3,071,600 | +0.00(+0.00%) |
Nov 11, 2022 | 3.520 | 3.570 | 3.402 | 3.530 | 2,653,409 | +0.01(+0.28%) |
Nov 10, 2022 | 3.680 | 3.680 | 3.455 | 3.520 | 5,029,627 | +0.09(+2.62%) |
Nov 09, 2022 | 3.600 | 3.670 | 3.380 | 3.430 | 2,461,377 | -0.25(-6.79%) |
Nov 08, 2022 | 3.590 | 3.870 | 3.485 | 3.680 | 3,140,067 | +0.05(+1.38%) |
Nov 07, 2022 | 3.630 | 3.770 | 3.580 | 3.630 | 3,043,584 | +0.01(+0.28%) |
Nov 04, 2022 | 3.490 | 3.640 | 3.420 | 3.620 | 3,435,176 | +0.35(+10.70%) |
Nov 03, 2022 | 3.170 | 3.330 | 3.152 | 3.270 | 1,998,559 | +0.03(+0.93%) |
Nov 02, 2022 | 3.510 | 3.559 | 3.160 | 3.240 | 3,722,502 | -0.24(-6.90%) |
Nov 01, 2022 | 3.600 | 3.670 | 3.470 | 3.480 | 1,920,618 | +0.08(+2.35%) |
Oct 31, 2022 | 3.330 | 3.460 | 3.320 | 3.400 | 1,770,605 | -0.04(-1.16%) |
Oct 28, 2022 | 3.470 | 3.470 | 3.330 | 3.440 | 1,686,687 | -0.07(-1.99%) |
Oct 27, 2022 | 3.620 | 3.640 | 3.500 | 3.510 | 1,850,706 | -0.07(-1.96%) |
Oct 26, 2022 | 3.480 | 3.680 | 3.480 | 3.580 | 2,693,506 | +0.15(+4.37%) |
Oct 25, 2022 | 3.390 | 3.520 | 3.350 | 3.430 | 1,935,848 | +0.04(+1.18%) |
Oct 24, 2022 | 3.380 | 3.405 | 3.280 | 3.390 | 2,065,969 | -0.04(-1.17%) |
Oct 21, 2022 | 3.170 | 3.450 | 3.170 | 3.430 | 3,242,855 | +0.26(+8.20%) |
Oct 20, 2022 | 3.100 | 3.268 | 3.065 | 3.170 | 2,118,053 | +0.08(+2.59%) |
Oct 19, 2022 | 3.170 | 3.195 | 3.080 | 3.090 | 2,101,673 | -0.20(-6.08%) |
Oct 18, 2022 | 3.260 | 3.300 | 3.195 | 3.290 | 2,420,691 | +0.12(+3.79%) |
Oct 17, 2022 | 3.240 | 3.320 | 3.150 | 3.170 | 1,819,754 | +0.05(+1.60%) |
Oct 14, 2022 | 3.310 | 3.310 | 3.090 | 3.120 | 1,754,646 | -0.19(-5.74%) |
Oct 13, 2022 | 3.180 | 3.340 | 3.075 | 3.310 | 2,677,499 | -0.03(-0.90%) |
Oct 12, 2022 | 3.230 | 3.350 | 3.160 | 3.340 | 2,200,377 | +0.11(+3.41%) |
Oct 11, 2022 | 3.220 | 3.390 | 3.210 | 3.230 | 2,380,038 | -0.01(-0.31%) |
Oct 10, 2022 | 3.260 | 3.330 | 3.205 | 3.240 | 1,896,837 | -0.10(-2.99%) |
Oct 07, 2022 | 3.540 | 3.580 | 3.330 | 3.340 | 2,817,106 | -0.32(-8.74%) |
Oct 06, 2022 | 3.480 | 3.660 | 3.480 | 3.660 | 2,969,923 | +0.12(+3.39%) |
Oct 05, 2022 | 3.370 | 3.540 | 3.347 | 3.540 | 2,591,196 | +0.00(+0.00%) |
Oct 04, 2022 | 3.510 | 3.640 | 3.420 | 3.540 | 4,360,485 | +0.11(+3.21%) |
Oct 03, 2022 | 3.140 | 3.440 | 3.127 | 3.430 | 5,267,111 | +0.41(+13.58%) |
Sep 30, 2022 | 2.870 | 3.090 | 2.835 | 3.020 | 2,542,404 | +0.15(+5.23%) |
Sep 29, 2022 | 2.750 | 2.877 | 2.720 | 2.870 | 2,357,635 | +0.03(+1.06%) |
Sep 28, 2022 | 2.570 | 2.840 | 2.570 | 2.840 | 3,103,847 | +0.34(+13.60%) |
Sep 27, 2022 | 2.600 | 2.610 | 2.490 | 2.500 | 3,150,028 | +0.00(+0.00%) |
Sep 26, 2022 | 2.630 | 2.660 | 2.470 | 2.500 | 2,567,238 | -0.15(-5.66%) |
Sep 23, 2022 | 2.810 | 2.810 | 2.600 | 2.650 | 3,153,530 | -0.24(-8.30%) |
Sep 22, 2022 | 3.010 | 3.080 | 2.865 | 2.890 | 1,916,049 | -0.10(-3.34%) |
Sep 21, 2022 | 3.000 | 3.110 | 2.900 | 2.990 | 2,501,046 | +0.03(+1.01%) |
Sep 20, 2022 | 2.980 | 2.990 | 2.900 | 2.960 | 1,369,488 | -0.08(-2.63%) |
Sep 19, 2022 | 2.940 | 3.040 | 2.935 | 3.040 | 1,723,353 | +0.00(+0.00%) |
Sep 16, 2022 | 2.900 | 3.060 | 2.840 | 3.040 | 4,804,881 | +0.10(+3.40%) |
Sep 15, 2022 | 3.040 | 3.090 | 2.920 | 2.940 | 1,546,345 | -0.13(-4.23%) |
Sep 14, 2022 | 3.100 | 3.150 | 3.060 | 3.070 | 1,608,029 | +0.03(+0.99%) |
Sep 13, 2022 | 3.100 | 3.190 | 3.030 | 3.040 | 1,798,489 | -0.21(-6.46%) |
Sep 12, 2022 | 3.250 | 3.310 | 3.190 | 3.250 | 2,359,633 | +0.14(+4.50%) |
Sep 09, 2022 | 3.050 | 3.115 | 2.995 | 3.110 | 1,365,932 | +0.13(+4.36%) |
Sep 08, 2022 | 2.910 | 3.010 | 2.900 | 2.980 | 1,480,874 | +0.04(+1.36%) |
Sep 07, 2022 | 2.820 | 2.970 | 2.745 | 2.940 | 1,498,757 | +0.13(+4.63%) |
Sep 06, 2022 | 2.880 | 2.945 | 2.790 | 2.810 | 1,426,187 | -0.01(-0.35%) |
Sep 02, 2022 | 2.820 | 2.908 | 2.760 | 2.820 | 2,096,534 | +0.09(+3.30%) |