Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.000 | 4.500 | 3.900 | 4.500 | 45,292 | +0.50(+12.50%) |
Nov 29, 2022 | 3.790 | 4.050 | 3.790 | 4.000 | 11,226 | +0.04(+1.01%) |
Nov 28, 2022 | 3.990 | 4.100 | 3.900 | 3.960 | 26,496 | -0.03(-0.75%) |
Nov 23, 2022 | 3.990 | 229 | +0.03(+0.76%) | |||
Nov 22, 2022 | 4.050 | 4.060 | 3.750 | 3.960 | 8,053 | +0.01(+0.25%) |
Nov 21, 2022 | 3.911 | 3.950 | 3.911 | 3.950 | 2,215 | -0.04(-1.00%) |
Nov 18, 2022 | 3.990 | 4.180 | 3.900 | 3.990 | 8,784 | -0.01(-0.25%) |
Nov 17, 2022 | 3.820 | 4.000 | 3.750 | 4.000 | 8,537 | +0.14(+3.63%) |
Nov 16, 2022 | 3.920 | 3.970 | 3.827 | 3.860 | 6,553 | -0.10(-2.53%) |
Nov 15, 2022 | 4.000 | 4.020 | 3.825 | 3.960 | 5,436 | -0.04(-1.00%) |
Nov 14, 2022 | 3.980 | 4.230 | 3.540 | 4.000 | 29,096 | -0.02(-0.50%) |
Nov 11, 2022 | 3.820 | 4.250 | 3.510 | 4.020 | 16,139 | +0.23(+6.07%) |
Nov 10, 2022 | 3.990 | 4.020 | 3.790 | 3.790 | 25,724 | -0.12(-3.07%) |
Nov 09, 2022 | 4.080 | 4.080 | 3.570 | 3.910 | 6,610 | -0.10(-2.49%) |
Nov 08, 2022 | 3.950 | 4.200 | 3.730 | 4.010 | 23,444 | +0.11(+2.82%) |
Nov 07, 2022 | 3.640 | 4.107 | 3.640 | 3.900 | 9,307 | +0.00(+0.00%) |
Nov 04, 2022 | 4.140 | 4.200 | 3.660 | 3.900 | 10,170 | +0.06(+1.56%) |
Nov 03, 2022 | 4.059 | 4.059 | 3.610 | 3.840 | 8,031 | +0.02(+0.52%) |
Nov 02, 2022 | 3.850 | 3.880 | 3.770 | 3.820 | 4,785 | +0.04(+1.06%) |
Nov 01, 2022 | 3.990 | 4.180 | 3.769 | 3.780 | 16,870 | -0.10(-2.58%) |
Oct 31, 2022 | 3.900 | 4.080 | 3.560 | 3.880 | 18,259 | +0.07(+1.84%) |
Oct 28, 2022 | 4.220 | 4.280 | 3.500 | 3.810 | 25,308 | -0.15(-3.79%) |
Oct 27, 2022 | 4.210 | 4.208 | 3.600 | 3.960 | 8,837 | +0.14(+3.66%) |
Oct 26, 2022 | 3.810 | 3.820 | 3.820 | 3.820 | 838 | -0.28(-6.83%) |
Oct 25, 2022 | 4.210 | 4.250 | 4.100 | 4.100 | 2,141 | -0.10(-2.38%) |
Oct 21, 2022 | 4.200 | 258 | -0.06(-1.41%) | |||
Oct 20, 2022 | 4.151 | 4.290 | 4.151 | 4.260 | 3,430 | +0.10(+2.40%) |
Oct 19, 2022 | 4.300 | 4.300 | 4.160 | 4.160 | 1,679 | -0.02(-0.48%) |
Oct 18, 2022 | 4.290 | 4.296 | 4.180 | 4.180 | 4,424 | -0.15(-3.46%) |
Oct 17, 2022 | 4.080 | 4.330 | 4.080 | 4.330 | 1,483 | +0.02(+0.46%) |
Oct 13, 2022 | 4.310 | 135 | -0.01(-0.23%) | |||
Oct 12, 2022 | 4.300 | 4.320 | 4.300 | 4.320 | 1,470 | -0.02(-0.41%) |
Oct 11, 2022 | 4.010 | 4.338 | 4.010 | 4.338 | 3,496 | +0.13(+3.05%) |
Oct 07, 2022 | 4.210 | 372 | -0.01(-0.25%) | |||
Oct 06, 2022 | 4.220 | 4.220 | 4.220 | 4.220 | 206 | +0.04(+0.96%) |
Oct 05, 2022 | 4.210 | 4.207 | 3.822 | 4.180 | 1,659 | -0.11(-2.56%) |
Oct 04, 2022 | 4.000 | 4.360 | 4.000 | 4.290 | 4,660 | +0.23(+5.67%) |
Oct 03, 2022 | 4.090 | 4.140 | 4.060 | 4.060 | 1,274 | -0.13(-3.10%) |
Sep 30, 2022 | 4.120 | 4.410 | 3.910 | 4.190 | 14,243 | +0.00(+0.00%) |
Sep 29, 2022 | 3.868 | 4.190 | 3.868 | 4.190 | 2,298 | -0.06(-1.41%) |
Sep 28, 2022 | 4.080 | 4.400 | 4.080 | 4.250 | 4,104 | +0.17(+4.17%) |
Sep 27, 2022 | 4.070 | 4.080 | 4.070 | 4.080 | 695 | +0.02(+0.49%) |
Sep 26, 2022 | 4.060 | 4.060 | 4.060 | 4.060 | 1,118 | +0.00(+0.00%) |
Sep 23, 2022 | 4.050 | 4.340 | 3.741 | 4.060 | 4,861 | -0.09(-2.17%) |
Sep 22, 2022 | 4.190 | 4.200 | 4.150 | 4.150 | 1,537 | -0.18(-4.16%) |
Sep 21, 2022 | 4.020 | 4.400 | 3.964 | 4.330 | 10,279 | -0.01(-0.23%) |
Sep 20, 2022 | 4.200 | 4.430 | 4.160 | 4.340 | 6,477 | +0.06(+1.40%) |
Sep 19, 2022 | 4.500 | 4.500 | 3.950 | 4.280 | 11,811 | +0.14(+3.38%) |
Sep 16, 2022 | 4.100 | 4.450 | 3.950 | 4.140 | 9,807 | -0.05(-1.19%) |
Sep 15, 2022 | 4.460 | 4.580 | 3.760 | 4.190 | 16,274 | -0.29(-6.47%) |
Sep 14, 2022 | 4.390 | 4.480 | 4.370 | 4.480 | 4,603 | +0.33(+7.95%) |
Sep 13, 2022 | 4.360 | 4.550 | 4.150 | 4.150 | 5,717 | -0.13(-3.04%) |
Sep 12, 2022 | 4.250 | 4.650 | 4.250 | 4.280 | 6,471 | +0.03(+0.71%) |
Sep 09, 2022 | 3.980 | 4.470 | 3.820 | 4.250 | 26,436 | +0.19(+4.68%) |
Sep 08, 2022 | 4.020 | 4.100 | 4.000 | 4.060 | 3,486 | +0.23(+6.14%) |
Sep 06, 2022 | 3.825 | 225 | -0.02(-0.52%) |