Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.930 | 3.970 | 3.880 | 3.940 | 105,894 | +0.04(+1.03%) |
Nov 29, 2022 | 3.890 | 3.980 | 3.810 | 3.900 | 23,315 | +0.03(+0.78%) |
Nov 28, 2022 | 3.850 | 3.870 | 3.680 | 3.870 | 132,488 | -0.05(-1.28%) |
Nov 25, 2022 | 3.930 | 4.010 | 3.900 | 3.920 | 29,940 | +0.02(+0.51%) |
Nov 23, 2022 | 3.880 | 3.950 | 3.620 | 3.900 | 93,938 | -0.05(-1.27%) |
Nov 22, 2022 | 3.930 | 4.070 | 3.740 | 3.950 | 274,673 | +0.05(+1.28%) |
Nov 21, 2022 | 3.900 | 3.930 | 3.330 | 3.900 | 208,327 | +0.00(+0.00%) |
Nov 18, 2022 | 4.010 | 4.010 | 3.750 | 3.900 | 221,374 | -0.11(-2.74%) |
Nov 17, 2022 | 3.950 | 4.010 | 3.830 | 4.010 | 62,309 | +0.05(+1.26%) |
Nov 16, 2022 | 4.090 | 4.090 | 3.860 | 3.960 | 146,595 | -0.09(-2.22%) |
Nov 15, 2022 | 4.070 | 4.190 | 3.850 | 4.050 | 173,310 | +0.04(+1.00%) |
Nov 14, 2022 | 3.890 | 4.020 | 3.650 | 4.010 | 281,390 | +0.15(+3.89%) |
Nov 11, 2022 | 3.730 | 3.880 | 3.510 | 3.860 | 426,431 | +0.14(+3.76%) |
Nov 10, 2022 | 3.680 | 3.800 | 3.610 | 3.720 | 255,911 | +0.10(+2.76%) |
Nov 09, 2022 | 3.740 | 3.740 | 3.540 | 3.620 | 116,225 | +0.00(+0.00%) |
Nov 08, 2022 | 4.000 | 4.140 | 3.510 | 3.620 | 740,907 | -0.42(-10.40%) |
Nov 07, 2022 | 3.850 | 4.090 | 3.800 | 4.040 | 256,670 | +0.28(+7.45%) |
Nov 04, 2022 | 3.940 | 4.040 | 3.650 | 3.760 | 384,328 | -0.08(-2.08%) |
Nov 03, 2022 | 3.960 | 4.020 | 3.770 | 3.840 | 159,912 | -0.10(-2.54%) |
Nov 02, 2022 | 4.030 | 4.100 | 3.870 | 3.940 | 53,830 | -0.05(-1.25%) |
Nov 01, 2022 | 4.440 | 4.440 | 3.870 | 3.990 | 295,761 | -0.32(-7.42%) |
Oct 31, 2022 | 4.120 | 4.400 | 4.120 | 4.310 | 137,941 | +0.19(+4.61%) |
Oct 28, 2022 | 3.920 | 4.170 | 3.920 | 4.120 | 133,159 | +0.09(+2.23%) |
Oct 27, 2022 | 3.880 | 4.110 | 3.860 | 4.030 | 116,568 | +0.15(+3.87%) |
Oct 26, 2022 | 3.432 | 3.930 | 3.432 | 3.880 | 427,627 | +0.47(+13.78%) |
Oct 25, 2022 | 3.310 | 3.440 | 3.220 | 3.410 | 44,137 | +0.10(+3.02%) |
Oct 24, 2022 | 3.320 | 3.393 | 3.278 | 3.310 | 51,554 | -0.05(-1.49%) |
Oct 21, 2022 | 3.320 | 3.460 | 3.280 | 3.360 | 99,012 | +0.05(+1.51%) |
Oct 20, 2022 | 3.270 | 3.380 | 3.268 | 3.310 | 61,138 | +0.08(+2.48%) |
Oct 19, 2022 | 3.180 | 3.270 | 3.170 | 3.230 | 39,432 | +0.07(+2.22%) |
Oct 18, 2022 | 3.070 | 3.220 | 3.040 | 3.160 | 36,975 | +0.11(+3.61%) |
Oct 17, 2022 | 3.110 | 3.190 | 2.960 | 3.050 | 163,246 | -0.03(-0.97%) |
Oct 14, 2022 | 3.210 | 3.225 | 3.050 | 3.080 | 36,873 | -0.17(-5.23%) |
Oct 13, 2022 | 3.100 | 3.250 | 3.100 | 3.250 | 63,714 | +0.12(+3.83%) |
Oct 12, 2022 | 3.070 | 3.130 | 2.975 | 3.130 | 67,139 | +0.03(+0.97%) |
Oct 11, 2022 | 3.060 | 3.235 | 3.050 | 3.100 | 46,096 | -0.04(-1.27%) |
Oct 10, 2022 | 3.290 | 3.390 | 3.130 | 3.140 | 46,093 | -0.15(-4.56%) |
Oct 07, 2022 | 3.400 | 3.630 | 3.290 | 3.290 | 230,784 | -0.13(-3.80%) |
Oct 06, 2022 | 3.400 | 3.490 | 3.370 | 3.420 | 69,391 | +0.07(+2.09%) |
Oct 05, 2022 | 3.250 | 3.450 | 3.193 | 3.350 | 120,741 | +0.09(+2.76%) |
Oct 04, 2022 | 3.100 | 3.270 | 3.050 | 3.260 | 120,655 | +0.23(+7.59%) |
Oct 03, 2022 | 3.100 | 3.127 | 2.960 | 3.030 | 70,938 | +0.03(+1.00%) |
Sep 30, 2022 | 3.040 | 3.150 | 2.980 | 3.000 | 23,770 | -0.08(-2.60%) |
Sep 29, 2022 | 3.030 | 3.145 | 2.990 | 3.080 | 45,067 | -0.01(-0.32%) |
Sep 28, 2022 | 2.920 | 3.121 | 2.920 | 3.090 | 78,348 | +0.17(+5.82%) |
Sep 27, 2022 | 2.790 | 2.950 | 2.790 | 2.920 | 77,930 | +0.09(+3.18%) |
Sep 26, 2022 | 2.940 | 2.970 | 2.780 | 2.830 | 118,877 | -0.13(-4.39%) |
Sep 23, 2022 | 2.940 | 2.960 | 2.770 | 2.960 | 288,524 | +0.02(+0.68%) |
Sep 22, 2022 | 3.010 | 3.099 | 2.925 | 2.940 | 85,673 | -0.06(-2.00%) |
Sep 21, 2022 | 3.120 | 3.120 | 3.000 | 3.000 | 156,314 | -0.08(-2.60%) |
Sep 20, 2022 | 3.060 | 3.080 | 3.000 | 3.080 | 44,153 | -0.06(-1.91%) |
Sep 19, 2022 | 3.000 | 3.140 | 3.000 | 3.140 | 43,309 | +0.12(+3.97%) |
Sep 16, 2022 | 3.050 | 3.050 | 2.990 | 3.020 | 113,884 | -0.08(-2.58%) |
Sep 15, 2022 | 2.980 | 3.100 | 2.980 | 3.100 | 54,502 | +0.04(+1.31%) |
Sep 14, 2022 | 3.000 | 3.123 | 2.980 | 3.060 | 98,303 | +0.09(+3.03%) |
Sep 13, 2022 | 3.050 | 3.130 | 2.910 | 2.970 | 137,443 | -0.17(-5.41%) |
Sep 12, 2022 | 3.240 | 3.360 | 3.100 | 3.140 | 96,061 | -0.01(-0.32%) |
Sep 09, 2022 | 3.250 | 3.250 | 3.020 | 3.150 | 172,691 | -0.01(-0.32%) |
Sep 08, 2022 | 3.150 | 3.220 | 3.100 | 3.160 | 14,696 | +0.02(+0.64%) |
Sep 07, 2022 | 3.010 | 3.150 | 2.980 | 3.140 | 53,297 | +0.09(+2.95%) |
Sep 06, 2022 | 3.280 | 3.280 | 2.950 | 3.050 | 96,068 | -0.16(-4.98%) |
Sep 02, 2022 | 3.200 | 3.270 | 3.150 | 3.210 | 46,681 | +0.08(+2.56%) |