Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.950 | 4.100 | 3.930 | 4.050 | 393,645 | +0.11(+2.79%) |
Nov 29, 2022 | 4.000 | 4.060 | 3.895 | 3.940 | 734,538 | -0.07(-1.75%) |
Nov 28, 2022 | 4.010 | 4.170 | 3.965 | 4.010 | 451,093 | +0.00(+0.00%) |
Nov 25, 2022 | 4.060 | 4.075 | 3.980 | 4.010 | 161,722 | -0.08(-1.96%) |
Nov 23, 2022 | 4.060 | 4.175 | 4.060 | 4.090 | 450,761 | +0.03(+0.74%) |
Nov 22, 2022 | 4.020 | 4.090 | 3.860 | 4.060 | 843,721 | +0.05(+1.25%) |
Nov 21, 2022 | 4.020 | 4.058 | 3.855 | 4.010 | 830,687 | +0.01(+0.25%) |
Nov 18, 2022 | 4.130 | 4.150 | 3.940 | 4.000 | 1,245,213 | -0.10(-2.44%) |
Nov 17, 2022 | 4.120 | 4.180 | 4.080 | 4.100 | 537,439 | -0.06(-1.44%) |
Nov 16, 2022 | 4.470 | 4.570 | 4.140 | 4.160 | 856,977 | -0.31(-6.94%) |
Nov 15, 2022 | 4.420 | 4.650 | 4.330 | 4.470 | 793,355 | +0.14(+3.23%) |
Nov 14, 2022 | 4.140 | 4.460 | 4.085 | 4.330 | 854,597 | +0.15(+3.59%) |
Nov 11, 2022 | 4.210 | 4.330 | 4.060 | 4.180 | 828,073 | +0.07(+1.70%) |
Nov 10, 2022 | 4.320 | 4.450 | 4.110 | 4.110 | 2,918,916 | -0.10(-2.38%) |
Nov 09, 2022 | 4.240 | 4.385 | 4.180 | 4.210 | 536,577 | -0.06(-1.41%) |
Nov 08, 2022 | 4.240 | 4.455 | 4.130 | 4.270 | 851,372 | +0.02(+0.47%) |
Nov 07, 2022 | 4.240 | 4.280 | 4.055 | 4.250 | 600,764 | +0.01(+0.24%) |
Nov 04, 2022 | 4.460 | 4.460 | 4.175 | 4.240 | 917,508 | -0.16(-3.64%) |
Nov 03, 2022 | 4.320 | 4.420 | 4.190 | 4.400 | 976,601 | +0.11(+2.56%) |
Nov 02, 2022 | 4.410 | 4.290 | 989,134 | -0.08(-1.83%) | ||
Nov 01, 2022 | 4.160 | 4.470 | 4.110 | 4.370 | 1,387,808 | +0.27(+6.59%) |
Oct 31, 2022 | 4.170 | 4.240 | 4.080 | 4.100 | 583,262 | -0.06(-1.44%) |
Oct 28, 2022 | 4.070 | 4.220 | 3.950 | 4.160 | 521,471 | +0.13(+3.23%) |
Oct 27, 2022 | 4.300 | 4.345 | 4.030 | 4.030 | 746,601 | -0.12(-2.89%) |
Oct 26, 2022 | 4.000 | 4.500 | 3.982 | 4.150 | 920,098 | +0.06(+1.47%) |
Oct 25, 2022 | 4.050 | 4.200 | 3.740 | 4.090 | 1,423,872 | +0.05(+1.24%) |
Oct 24, 2022 | 4.000 | 4.130 | 3.851 | 4.040 | 765,272 | -0.06(-1.46%) |
Oct 21, 2022 | 3.770 | 4.140 | 3.635 | 4.100 | 1,357,079 | +0.35(+9.33%) |
Oct 20, 2022 | 3.550 | 3.900 | 3.535 | 3.750 | 1,820,936 | +0.20(+5.63%) |
Oct 19, 2022 | 4.020 | 4.190 | 3.440 | 3.550 | 2,078,508 | -0.49(-12.13%) |
Oct 18, 2022 | 3.770 | 4.155 | 3.760 | 4.040 | 2,323,164 | +0.28(+7.45%) |
Oct 17, 2022 | 3.330 | 3.780 | 3.280 | 3.760 | 1,814,897 | +0.49(+14.98%) |
Oct 14, 2022 | 3.200 | 3.310 | 3.145 | 3.270 | 997,779 | +0.09(+2.83%) |
Oct 13, 2022 | 2.950 | 3.200 | 2.910 | 3.180 | 946,674 | +0.15(+4.95%) |
Oct 12, 2022 | 2.920 | 3.040 | 2.860 | 3.030 | 423,006 | +0.09(+3.06%) |
Oct 11, 2022 | 2.800 | 3.000 | 2.751 | 2.940 | 537,757 | +0.11(+3.89%) |
Oct 10, 2022 | 2.880 | 2.900 | 2.810 | 2.830 | 345,996 | -0.04(-1.39%) |
Oct 07, 2022 | 2.970 | 2.970 | 2.810 | 2.870 | 649,027 | -0.08(-2.71%) |
Oct 06, 2022 | 2.900 | 2.990 | 2.876 | 2.950 | 376,035 | +0.05(+1.72%) |
Oct 05, 2022 | 2.730 | 2.970 | 2.710 | 2.900 | 592,834 | +0.13(+4.69%) |
Oct 04, 2022 | 2.790 | 2.870 | 2.750 | 2.770 | 464,558 | +0.05(+1.84%) |
Oct 03, 2022 | 2.760 | 2.820 | 2.680 | 2.720 | 299,285 | +0.00(+0.00%) |
Sep 30, 2022 | 2.730 | 2.855 | 2.680 | 2.720 | 482,473 | -0.03(-1.09%) |
Sep 29, 2022 | 2.700 | 2.750 | 2.620 | 2.750 | 527,903 | +0.04(+1.48%) |
Sep 28, 2022 | 2.590 | 2.740 | 2.590 | 2.710 | 551,008 | +0.11(+4.23%) |
Sep 27, 2022 | 2.580 | 2.675 | 2.540 | 2.600 | 315,804 | +0.05(+1.96%) |
Sep 26, 2022 | 2.650 | 2.740 | 2.534 | 2.550 | 454,819 | -0.11(-4.14%) |
Sep 23, 2022 | 2.820 | 2.860 | 2.620 | 2.660 | 686,491 | -0.19(-6.67%) |
Sep 22, 2022 | 2.900 | 2.905 | 2.800 | 2.850 | 468,217 | -0.06(-2.06%) |
Sep 21, 2022 | 3.090 | 3.090 | 2.880 | 2.910 | 509,386 | -0.16(-5.21%) |
Sep 20, 2022 | 3.050 | 3.090 | 3.010 | 3.070 | 367,726 | -0.02(-0.65%) |
Sep 19, 2022 | 3.160 | 3.185 | 3.025 | 3.090 | 803,193 | -0.14(-4.33%) |
Sep 16, 2022 | 3.330 | 3.330 | 3.150 | 3.230 | 528,403 | -0.09(-2.71%) |
Sep 15, 2022 | 3.170 | 3.350 | 3.150 | 3.320 | 376,356 | +0.11(+3.43%) |
Sep 14, 2022 | 3.230 | 3.235 | 3.135 | 3.210 | 373,016 | -0.02(-0.62%) |
Sep 13, 2022 | 3.480 | 3.500 | 3.200 | 3.230 | 1,028,204 | -0.02(-0.62%) |
Sep 12, 2022 | 3.150 | 3.250 | 3.080 | 3.250 | 402,703 | +0.10(+3.17%) |
Sep 09, 2022 | 3.210 | 3.250 | 3.115 | 3.150 | 275,652 | -0.05(-1.56%) |
Sep 08, 2022 | 3.110 | 3.250 | 3.100 | 3.200 | 299,852 | +0.04(+1.27%) |
Sep 07, 2022 | 3.060 | 3.190 | 3.050 | 3.160 | 372,407 | +0.07(+2.27%) |
Sep 06, 2022 | 3.220 | 3.220 | 3.080 | 3.090 | 302,535 | -0.08(-2.52%) |
Sep 02, 2022 | 3.300 | 3.300 | 3.158 | 3.170 | 344,220 | -0.06(-1.86%) |