Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.760 | 3.840 | 3.620 | 3.840 | 434,325 | +0.13(+3.50%) |
Nov 29, 2022 | 3.700 | 3.730 | 3.630 | 3.710 | 168,969 | -0.02(-0.54%) |
Nov 28, 2022 | 3.950 | 3.950 | 3.670 | 3.730 | 260,960 | -0.29(-7.21%) |
Nov 25, 2022 | 3.820 | 4.049 | 3.790 | 4.020 | 169,945 | +0.20(+5.24%) |
Nov 23, 2022 | 3.700 | 3.820 | 3.650 | 3.820 | 138,941 | +0.12(+3.24%) |
Nov 22, 2022 | 3.560 | 3.710 | 3.490 | 3.700 | 77,052 | +0.16(+4.52%) |
Nov 21, 2022 | 3.700 | 3.700 | 3.500 | 3.540 | 127,845 | -0.18(-4.84%) |
Nov 18, 2022 | 3.800 | 3.823 | 3.620 | 3.720 | 179,187 | -0.06(-1.59%) |
Nov 17, 2022 | 4.020 | 4.020 | 3.665 | 3.780 | 399,012 | -0.29(-7.13%) |
Nov 16, 2022 | 4.350 | 4.350 | 3.970 | 4.070 | 358,951 | -0.32(-7.29%) |
Nov 15, 2022 | 4.320 | 4.540 | 4.320 | 4.390 | 340,642 | +0.12(+2.81%) |
Nov 14, 2022 | 4.220 | 4.320 | 4.120 | 4.270 | 219,429 | +0.05(+1.18%) |
Nov 11, 2022 | 4.060 | 4.340 | 3.920 | 4.220 | 253,243 | +0.22(+5.50%) |
Nov 10, 2022 | 3.930 | 4.170 | 3.910 | 4.000 | 391,309 | +0.21(+5.54%) |
Nov 09, 2022 | 3.810 | 3.810 | 3.710 | 3.790 | 147,385 | +0.03(+0.80%) |
Nov 08, 2022 | 3.880 | 3.950 | 3.750 | 3.760 | 145,247 | -0.12(-3.09%) |
Nov 07, 2022 | 3.730 | 3.900 | 3.670 | 3.880 | 131,498 | +0.10(+2.65%) |
Nov 04, 2022 | 3.820 | 3.820 | 3.620 | 3.780 | 174,283 | +0.04(+1.07%) |
Nov 03, 2022 | 3.700 | 3.770 | 3.600 | 3.740 | 214,966 | +0.11(+3.03%) |
Nov 02, 2022 | 3.890 | 3.610 | 3.630 | 303,491 | -0.22(-5.71%) | |
Nov 01, 2022 | 3.810 | 3.940 | 3.770 | 3.850 | 474,558 | +0.06(+1.58%) |
Oct 31, 2022 | 3.610 | 3.850 | 3.610 | 3.790 | 231,650 | +0.15(+4.12%) |
Oct 28, 2022 | 3.610 | 3.670 | 3.490 | 3.640 | 130,886 | +0.03(+0.83%) |
Oct 27, 2022 | 3.640 | 3.750 | 3.550 | 3.610 | 208,983 | +0.00(+0.00%) |
Oct 26, 2022 | 3.700 | 3.880 | 3.600 | 3.610 | 230,560 | -0.11(-2.96%) |
Oct 25, 2022 | 3.410 | 3.785 | 3.410 | 3.720 | 502,999 | +0.32(+9.41%) |
Oct 24, 2022 | 3.460 | 3.520 | 3.377 | 3.400 | 160,223 | -0.06(-1.73%) |
Oct 21, 2022 | 3.420 | 3.515 | 3.390 | 3.460 | 121,202 | -0.02(-0.57%) |
Oct 20, 2022 | 3.420 | 3.540 | 3.390 | 3.480 | 173,593 | +0.12(+3.57%) |
Oct 19, 2022 | 3.640 | 3.640 | 3.340 | 3.360 | 273,515 | -0.24(-6.67%) |
Oct 18, 2022 | 3.900 | 3.970 | 3.560 | 3.600 | 437,717 | -0.17(-4.51%) |
Oct 17, 2022 | 3.890 | 4.000 | 3.730 | 3.770 | 524,792 | -0.06(-1.57%) |
Oct 14, 2022 | 3.860 | 4.000 | 3.740 | 3.830 | 471,173 | +0.12(+3.23%) |
Oct 13, 2022 | 3.470 | 3.890 | 3.434 | 3.710 | 496,480 | +0.12(+3.34%) |
Oct 12, 2022 | 3.690 | 3.690 | 3.540 | 3.590 | 153,473 | -0.01(-0.28%) |
Oct 11, 2022 | 3.570 | 3.720 | 3.470 | 3.600 | 244,745 | +0.01(+0.28%) |
Oct 10, 2022 | 3.500 | 3.650 | 3.373 | 3.590 | 273,461 | +0.06(+1.70%) |
Oct 07, 2022 | 3.530 | 3.590 | 3.440 | 3.530 | 268,818 | -0.07(-1.94%) |
Oct 06, 2022 | 3.480 | 3.660 | 3.450 | 3.600 | 270,421 | +0.07(+1.98%) |
Oct 05, 2022 | 3.460 | 3.570 | 3.360 | 3.530 | 238,045 | +0.00(+0.00%) |
Oct 04, 2022 | 3.120 | 3.555 | 3.110 | 3.530 | 632,176 | +0.50(+16.50%) |
Oct 03, 2022 | 3.050 | 3.150 | 2.980 | 3.030 | 361,992 | +0.02(+0.66%) |
Sep 30, 2022 | 3.040 | 3.120 | 2.980 | 3.010 | 410,204 | -0.09(-2.90%) |
Sep 29, 2022 | 3.310 | 3.320 | 3.000 | 3.100 | 727,169 | -0.30(-8.82%) |
Sep 28, 2022 | 3.330 | 3.440 | 3.250 | 3.400 | 250,654 | +0.19(+5.92%) |
Sep 27, 2022 | 3.280 | 3.335 | 3.155 | 3.210 | 248,592 | +0.03(+0.94%) |
Sep 26, 2022 | 3.300 | 3.450 | 3.170 | 3.180 | 292,237 | -0.17(-5.07%) |
Sep 23, 2022 | 3.350 | 3.450 | 3.215 | 3.350 | 339,893 | -0.10(-2.90%) |
Sep 22, 2022 | 3.610 | 3.640 | 3.410 | 3.450 | 267,806 | -0.18(-4.96%) |
Sep 21, 2022 | 3.590 | 3.800 | 3.530 | 3.630 | 608,764 | +0.06(+1.68%) |
Sep 20, 2022 | 3.770 | 3.830 | 3.560 | 3.570 | 569,356 | -0.26(-6.79%) |
Sep 19, 2022 | 3.750 | 3.870 | 3.750 | 3.830 | 341,060 | +0.01(+0.26%) |
Sep 16, 2022 | 3.830 | 3.878 | 3.750 | 3.820 | 315,815 | -0.04(-1.04%) |
Sep 15, 2022 | 3.660 | 4.000 | 3.650 | 3.860 | 641,551 | +0.03(+0.78%) |
Sep 14, 2022 | 3.910 | 3.910 | 3.761 | 3.830 | 366,359 | -0.08(-2.05%) |
Sep 13, 2022 | 4.110 | 4.120 | 3.845 | 3.910 | 580,374 | -0.37(-8.64%) |
Sep 12, 2022 | 4.340 | 4.430 | 4.160 | 4.280 | 416,039 | -0.03(-0.70%) |
Sep 09, 2022 | 4.250 | 4.440 | 4.220 | 4.310 | 975,589 | +0.13(+3.11%) |
Sep 08, 2022 | 3.950 | 4.220 | 3.870 | 4.180 | 1,086,494 | +0.18(+4.50%) |
Sep 07, 2022 | 3.720 | 4.020 | 3.720 | 4.000 | 564,845 | +0.26(+6.95%) |
Sep 06, 2022 | 4.110 | 4.110 | 3.725 | 3.740 | 601,398 | -0.35(-8.56%) |
Sep 02, 2022 | 3.900 | 4.230 | 3.860 | 4.090 | 868,646 | +0.16(+4.07%) |