Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.470 | 4.560 | 4.460 | 4.560 | 138,064 | +0.09(+2.10%) |
Nov 29, 2022 | 4.470 | 4.506 | 4.460 | 4.466 | 239,557 | +0.01(+0.13%) |
Nov 28, 2022 | 4.480 | 4.518 | 4.460 | 4.460 | 4,312 | -0.04(-0.89%) |
Nov 25, 2022 | 4.501 | 4.501 | 4.470 | 4.500 | 9,057 | -0.02(-0.44%) |
Nov 23, 2022 | 4.540 | 4.540 | 4.520 | 4.520 | 1,720 | -0.03(-0.66%) |
Nov 22, 2022 | 4.440 | 4.550 | 4.440 | 4.550 | 1,336 | +0.17(+3.76%) |
Nov 21, 2022 | 4.375 | 4.400 | 4.375 | 4.385 | 8,378 | -0.00(-0.11%) |
Nov 18, 2022 | 4.360 | 4.390 | 4.360 | 4.390 | 3,220 | +0.09(+2.21%) |
Nov 17, 2022 | 4.320 | 4.320 | 4.250 | 4.295 | 101,167 | +0.22(+5.53%) |
Nov 16, 2022 | 4.045 | 4.084 | 4.045 | 4.070 | 4,727 | -0.03(-0.73%) |
Nov 15, 2022 | 4.080 | 4.120 | 4.070 | 4.100 | 57,862 | +0.23(+5.83%) |
Nov 14, 2022 | 3.830 | 3.888 | 3.830 | 3.874 | 4,760 | +0.02(+0.62%) |
Nov 11, 2022 | 3.855 | 3.860 | 3.850 | 3.850 | 2,522 | +0.02(+0.39%) |
Nov 10, 2022 | 3.860 | 3.900 | 3.835 | 3.835 | 1,699 | +0.38(+10.84%) |
Nov 09, 2022 | 3.482 | 3.482 | 3.460 | 3.460 | 2,859 | -0.02(-0.72%) |
Nov 08, 2022 | 3.560 | 3.560 | 3.468 | 3.485 | 7,683 | +0.00(+0.00%) |
Nov 07, 2022 | 3.510 | 3.510 | 3.440 | 3.485 | 31,627 | -0.08(-2.24%) |
Nov 04, 2022 | 3.510 | 3.565 | 3.510 | 3.565 | 1,527 | +0.04(+0.99%) |
Nov 03, 2022 | 3.490 | 3.530 | 3.490 | 3.530 | 11,343 | +0.01(+0.28%) |
Nov 02, 2022 | 3.540 | 3.600 | 3.520 | 3.520 | 16,403 | +0.01(+0.28%) |
Nov 01, 2022 | 3.510 | 3.510 | 3.500 | 3.510 | 100,695 | +0.04(+1.15%) |
Oct 31, 2022 | 3.470 | 3.480 | 3.440 | 3.470 | 6,110 | +0.12(+3.58%) |
Oct 28, 2022 | 3.500 | 3.539 | 3.331 | 3.350 | 6,045 | +0.20(+6.35%) |
Oct 27, 2022 | 3.190 | 3.190 | 3.150 | 3.150 | 3,731 | -0.06(-1.87%) |
Oct 26, 2022 | 3.170 | 3.230 | 3.170 | 3.210 | 5,941 | +0.11(+3.72%) |
Oct 25, 2022 | 3.040 | 3.110 | 3.040 | 3.095 | 7,113 | +0.05(+1.48%) |
Oct 24, 2022 | 3.100 | 3.100 | 3.050 | 3.050 | 4,886 | +0.03(+0.99%) |
Oct 21, 2022 | 2.940 | 3.020 | 2.940 | 3.020 | 4,613 | -0.01(-0.33%) |
Oct 20, 2022 | 3.100 | 3.100 | 3.030 | 3.030 | 53,416 | -0.07(-2.26%) |
Oct 19, 2022 | 3.120 | 3.130 | 3.070 | 3.100 | 21,444 | +0.00(+0.16%) |
Oct 18, 2022 | 3.170 | 3.170 | 3.082 | 3.095 | 22,426 | -0.13(-4.18%) |
Oct 17, 2022 | 3.285 | 3.285 | 3.230 | 3.230 | 19,720 | +0.08(+2.70%) |
Oct 14, 2022 | 3.210 | 3.210 | 3.130 | 3.145 | 12,094 | +0.02(+0.64%) |
Oct 13, 2022 | 3.110 | 3.140 | 3.040 | 3.125 | 6,406 | +0.12(+3.99%) |
Oct 12, 2022 | 3.030 | 3.040 | 2.990 | 3.005 | 12,046 | +0.02(+0.57%) |
Oct 11, 2022 | 3.020 | 3.060 | 2.980 | 2.988 | 18,940 | -0.03(-1.06%) |
Oct 10, 2022 | 2.990 | 3.029 | 2.980 | 3.020 | 13,083 | -0.08(-2.58%) |
Oct 07, 2022 | 3.090 | 3.115 | 3.080 | 3.100 | 7,318 | +0.10(+3.16%) |
Oct 06, 2022 | 3.004 | 3.045 | 2.980 | 3.005 | 8,054 | -0.19(-5.95%) |
Oct 05, 2022 | 3.160 | 3.210 | 3.150 | 3.195 | 7,387 | -0.01(-0.16%) |
Oct 04, 2022 | 3.240 | 3.250 | 3.200 | 3.200 | 10,164 | -0.00(-0.05%) |
Oct 03, 2022 | 3.200 | 3.220 | 3.150 | 3.201 | 6,685 | +0.07(+2.28%) |
Sep 30, 2022 | 3.100 | 3.138 | 3.080 | 3.130 | 6,263 | +0.00(+0.00%) |
Sep 29, 2022 | 3.130 | 3.159 | 3.120 | 3.130 | 35,956 | -0.10(-3.10%) |
Sep 28, 2022 | 3.230 | 3.259 | 3.210 | 3.230 | 15,345 | +0.12(+3.86%) |
Sep 27, 2022 | 3.210 | 3.210 | 3.090 | 3.110 | 181,418 | -0.10(-3.27%) |
Sep 26, 2022 | 3.260 | 3.260 | 3.200 | 3.215 | 16,184 | -0.14(-4.03%) |
Sep 23, 2022 | 3.360 | 3.370 | 3.310 | 3.350 | 26,243 | -0.25(-6.94%) |
Sep 22, 2022 | 3.575 | 3.610 | 3.575 | 3.600 | 6,234 | -0.03(-0.96%) |
Sep 21, 2022 | 3.650 | 3.656 | 3.635 | 3.635 | 43,692 | +0.05(+1.54%) |
Sep 20, 2022 | 3.570 | 3.590 | 3.550 | 3.580 | 100,327 | -0.11(-3.11%) |
Sep 19, 2022 | 3.440 | 3.850 | 3.440 | 3.695 | 2,959 | +0.04(+1.23%) |
Sep 16, 2022 | 3.650 | 3.685 | 3.640 | 3.650 | 3,930 | -0.10(-2.60%) |
Sep 15, 2022 | 3.720 | 3.748 | 3.700 | 3.748 | 40,188 | -0.04(-0.99%) |
Sep 14, 2022 | 3.810 | 3.810 | 3.780 | 3.785 | 6,566 | -0.08(-2.15%) |
Sep 13, 2022 | 3.920 | 3.920 | 3.868 | 3.868 | 11,720 | -0.15(-3.78%) |
Sep 12, 2022 | 4.035 | 4.080 | 4.020 | 4.020 | 1,890 | -0.01(-0.25%) |
Sep 09, 2022 | 3.970 | 4.030 | 3.970 | 4.030 | 29,223 | +0.26(+6.75%) |
Sep 08, 2022 | 3.790 | 3.800 | 3.750 | 3.775 | 3,803 | -0.04(-0.92%) |
Sep 07, 2022 | 3.850 | 3.870 | 3.800 | 3.810 | 34,334 | +0.06(+1.71%) |
Sep 06, 2022 | 3.720 | 3.760 | 3.680 | 3.746 | 7,971 | +0.20(+5.52%) |
Sep 02, 2022 | 3.605 | 3.620 | 3.550 | 3.550 | 11,621 | +0.04(+1.14%) |