Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.000 | 3.070 | 2.950 | 3.070 | 164,575 | +0.04(+1.32%) |
Nov 29, 2022 | 3.020 | 3.088 | 3.000 | 3.030 | 298,245 | -0.24(-7.34%) |
Nov 28, 2022 | 3.230 | 3.290 | 3.200 | 3.270 | 80,416 | -0.33(-9.17%) |
Nov 25, 2022 | 3.520 | 3.600 | 3.520 | 3.600 | 8,462 | -0.22(-5.76%) |
Nov 23, 2022 | 3.864 | 3.890 | 3.800 | 3.820 | 32,313 | -0.18(-4.50%) |
Nov 22, 2022 | 4.070 | 4.070 | 4.000 | 4.000 | 16,008 | -0.07(-1.72%) |
Nov 21, 2022 | 4.060 | 4.190 | 4.060 | 4.070 | 51,379 | -0.18(-4.24%) |
Nov 18, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 303,502 | -0.07(-1.62%) |
Nov 17, 2022 | 4.300 | 4.350 | 4.300 | 4.320 | 76,651 | +0.02(+0.47%) |
Nov 16, 2022 | 4.440 | 4.440 | 4.300 | 4.300 | 20,522 | -0.16(-3.59%) |
Nov 15, 2022 | 4.480 | 4.524 | 4.460 | 4.460 | 47,228 | -0.09(-1.98%) |
Nov 14, 2022 | 4.510 | 4.550 | 4.510 | 4.550 | 138,246 | -0.05(-1.09%) |
Nov 11, 2022 | 4.460 | 4.625 | 4.390 | 4.600 | 1,553,676 | +0.38(+9.00%) |
Nov 10, 2022 | 4.135 | 4.220 | 4.090 | 4.220 | 13,643 | +0.22(+5.50%) |
Nov 09, 2022 | 4.075 | 4.100 | 4.000 | 4.000 | 114,375 | -0.05(-1.24%) |
Nov 08, 2022 | 4.120 | 4.195 | 4.050 | 4.050 | 27,522 | -0.05(-1.22%) |
Nov 07, 2022 | 4.070 | 4.130 | 4.070 | 4.100 | 41,333 | -0.10(-2.38%) |
Nov 04, 2022 | 4.158 | 4.200 | 4.158 | 4.200 | 7,661 | +0.18(+4.48%) |
Nov 03, 2022 | 3.970 | 4.055 | 3.970 | 4.020 | 53,497 | -0.16(-3.83%) |
Nov 02, 2022 | 4.145 | 4.180 | 4.050 | 4.180 | 1,010,490 | -0.03(-0.59%) |
Nov 01, 2022 | 4.280 | 4.280 | 4.170 | 4.205 | 15,117 | +0.04(+1.08%) |
Oct 31, 2022 | 4.155 | 4.250 | 4.070 | 4.160 | 225,639 | +0.24(+6.23%) |
Oct 28, 2022 | 3.960 | 3.995 | 3.916 | 3.916 | 1,001,317 | +0.05(+1.19%) |
Oct 27, 2022 | 4.210 | 4.250 | 3.850 | 3.870 | 136,917 | -0.88(-18.44%) |
Oct 26, 2022 | 4.810 | 4.810 | 4.650 | 4.745 | 41,255 | -0.10(-2.08%) |
Oct 25, 2022 | 4.750 | 4.846 | 4.750 | 4.846 | 4,101 | +0.05(+0.96%) |
Oct 24, 2022 | 4.800 | 101 | +0.19(+4.12%) | |||
Oct 20, 2022 | 4.610 | 0 | +0.05(+1.10%) | |||
Oct 19, 2022 | 4.590 | 4.610 | 4.560 | 4.560 | 9,600 | -0.10(-2.04%) |
Oct 18, 2022 | 4.690 | 4.690 | 4.633 | 4.655 | 12,502 | +0.12(+2.76%) |
Oct 17, 2022 | 4.470 | 4.650 | 4.470 | 4.530 | 47,228 | +0.20(+4.62%) |
Oct 14, 2022 | 4.520 | 4.520 | 4.330 | 4.330 | 49,366 | -0.21(-4.63%) |
Oct 13, 2022 | 4.320 | 4.540 | 4.320 | 4.540 | 43,498 | +0.34(+8.10%) |
Oct 12, 2022 | 4.200 | 4.240 | 4.190 | 4.200 | 61,519 | -0.03(-0.71%) |
Oct 11, 2022 | 4.420 | 4.420 | 4.230 | 4.230 | 14,441 | -0.20(-4.51%) |
Oct 10, 2022 | 4.590 | 4.590 | 4.348 | 4.430 | 19,567 | -0.35(-7.34%) |
Oct 07, 2022 | 4.380 | 4.850 | 4.380 | 4.781 | 52,309 | +0.51(+11.97%) |
Oct 06, 2022 | 4.310 | 4.310 | 4.230 | 4.270 | 1,042 | +0.10(+2.46%) |
Oct 05, 2022 | 4.220 | 4.220 | 4.140 | 4.168 | 2,005,664 | -0.24(-5.41%) |
Oct 04, 2022 | 4.200 | 4.470 | 4.200 | 4.406 | 64,490 | +0.43(+10.70%) |
Oct 03, 2022 | 3.860 | 4.000 | 3.720 | 3.980 | 836,816 | +0.02(+0.51%) |
Sep 30, 2022 | 3.948 | 4.020 | 3.940 | 3.960 | 36,012 | +0.03(+0.76%) |
Sep 29, 2022 | 3.905 | 3.930 | 3.830 | 3.930 | 32,449 | -0.12(-2.96%) |
Sep 28, 2022 | 3.930 | 4.070 | 3.930 | 4.050 | 65,713 | -0.01(-0.15%) |
Sep 27, 2022 | 4.056 | 4.056 | 4.056 | 4.056 | 248,009 | -0.00(-0.10%) |
Sep 26, 2022 | 4.160 | 4.200 | 4.010 | 4.060 | 59,573 | -0.05(-1.10%) |
Sep 23, 2022 | 4.350 | 4.400 | 4.080 | 4.105 | 381,730 | -0.61(-12.94%) |
Sep 22, 2022 | 4.760 | 5.000 | 4.690 | 4.715 | 5,198 | -0.30(-6.08%) |
Sep 21, 2022 | 5.072 | 5.072 | 5.020 | 5.020 | 208,606 | -0.11(-2.14%) |
Sep 19, 2022 | 5.130 | 0 | -0.03(-0.63%) | |||
Sep 16, 2022 | 5.162 | 5.185 | 5.162 | 5.162 | 155,619 | -0.14(-2.59%) |
Sep 15, 2022 | 5.300 | 5.310 | 5.300 | 5.300 | 183,181 | +0.01(+0.19%) |
Sep 14, 2022 | 5.290 | 5.290 | 5.290 | 5.290 | 9,393 | -0.26(-4.68%) |
Sep 12, 2022 | 5.550 | 3,000 | +0.18(+3.35%) | |||
Sep 09, 2022 | 5.350 | 5.410 | 5.330 | 5.370 | 766,933 | +0.23(+4.47%) |
Sep 08, 2022 | 5.180 | 5.180 | 5.030 | 5.140 | 19,283 | -0.07(-1.34%) |
Sep 07, 2022 | 4.980 | 5.210 | 4.980 | 5.210 | 79,748 | +0.19(+3.78%) |
Sep 06, 2022 | 5.045 | 5.150 | 5.020 | 5.020 | 41,444 | -0.29(-5.50%) |
Sep 02, 2022 | 5.100 | 5.312 | 5.100 | 5.312 | 19,640 | +0.37(+7.53%) |