Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.950 | 4.050 | 3.825 | 4.050 | 38,508 | +0.07(+1.76%) |
Nov 29, 2022 | 4.080 | 4.155 | 3.750 | 3.980 | 110,790 | -0.04(-1.00%) |
Nov 28, 2022 | 4.310 | 4.360 | 3.955 | 4.020 | 25,712 | -0.10(-2.43%) |
Nov 25, 2022 | 3.990 | 4.120 | 3.980 | 4.120 | 15,467 | +0.07(+1.73%) |
Nov 23, 2022 | 3.700 | 4.080 | 3.700 | 4.050 | 11,779 | +0.26(+6.86%) |
Nov 22, 2022 | 3.700 | 3.980 | 3.650 | 3.790 | 40,829 | -0.10(-2.57%) |
Nov 21, 2022 | 3.739 | 3.900 | 3.739 | 3.890 | 4,742 | +0.12(+3.18%) |
Nov 18, 2022 | 3.940 | 3.940 | 3.730 | 3.770 | 24,134 | -0.22(-5.51%) |
Nov 17, 2022 | 4.170 | 4.180 | 3.990 | 3.990 | 1,709 | -0.19(-4.55%) |
Nov 16, 2022 | 4.120 | 4.200 | 4.080 | 4.180 | 19,602 | -0.12(-2.79%) |
Nov 15, 2022 | 4.215 | 4.300 | 4.143 | 4.300 | 4,152 | +0.05(+1.18%) |
Nov 14, 2022 | 4.250 | 4.400 | 4.130 | 4.250 | 7,353 | -0.23(-5.13%) |
Nov 11, 2022 | 4.520 | 4.520 | 4.070 | 4.480 | 8,747 | +0.09(+2.05%) |
Nov 10, 2022 | 3.978 | 4.520 | 3.978 | 4.390 | 3,842 | +0.22(+5.28%) |
Nov 09, 2022 | 4.350 | 4.418 | 4.160 | 4.170 | 5,988 | -0.08(-1.88%) |
Nov 08, 2022 | 4.000 | 4.490 | 4.000 | 4.250 | 7,845 | +0.22(+5.46%) |
Nov 07, 2022 | 4.050 | 4.280 | 3.948 | 4.030 | 17,521 | -0.10(-2.42%) |
Nov 04, 2022 | 4.310 | 4.310 | 4.050 | 4.130 | 14,571 | -0.39(-8.63%) |
Nov 03, 2022 | 4.490 | 4.520 | 4.430 | 4.520 | 4,202 | +0.12(+2.73%) |
Nov 02, 2022 | 4.551 | 4.551 | 4.400 | 4.400 | 51,058 | -0.10(-2.22%) |
Nov 01, 2022 | 4.550 | 4.550 | 4.500 | 4.500 | 3,291 | +0.00(+0.00%) |
Oct 31, 2022 | 4.500 | 4.550 | 4.500 | 4.500 | 6,054 | -0.00(-0.00%) |
Oct 28, 2022 | 4.555 | 4.581 | 4.500 | 4.500 | 3,075 | -0.10(-2.17%) |
Oct 27, 2022 | 4.440 | 4.600 | 4.410 | 4.600 | 8,126 | +0.02(+0.44%) |
Oct 26, 2022 | 4.410 | 4.600 | 4.410 | 4.580 | 3,283 | +0.03(+0.66%) |
Oct 25, 2022 | 4.410 | 4.550 | 4.410 | 4.550 | 3,715 | +0.00(+0.00%) |
Oct 24, 2022 | 4.420 | 4.550 | 4.417 | 4.550 | 3,368 | +0.04(+0.89%) |
Oct 21, 2022 | 4.500 | 4.649 | 4.410 | 4.510 | 7,487 | -0.09(-1.96%) |
Oct 20, 2022 | 4.600 | 4.600 | 4.590 | 4.600 | 717 | +0.15(+3.37%) |
Oct 19, 2022 | 4.500 | 4.590 | 4.450 | 4.450 | 15,982 | -0.05(-1.11%) |
Oct 18, 2022 | 4.330 | 4.600 | 4.330 | 4.500 | 21,574 | +0.00(+0.00%) |
Oct 17, 2022 | 4.650 | 4.650 | 4.409 | 4.500 | 3,723 | -0.01(-0.22%) |
Oct 14, 2022 | 4.480 | 4.510 | 4.365 | 4.510 | 2,789 | -0.03(-0.72%) |
Oct 13, 2022 | 4.520 | 4.570 | 4.443 | 4.543 | 9,520 | +0.03(+0.72%) |
Oct 12, 2022 | 4.090 | 4.600 | 4.090 | 4.510 | 27,171 | +0.23(+5.37%) |
Oct 11, 2022 | 4.650 | 4.650 | 4.270 | 4.280 | 12,416 | -0.28(-6.24%) |
Oct 10, 2022 | 4.490 | 4.650 | 4.400 | 4.565 | 11,203 | +0.06(+1.44%) |
Oct 07, 2022 | 4.270 | 4.800 | 4.200 | 4.500 | 97,973 | +0.25(+5.88%) |
Oct 06, 2022 | 4.140 | 4.380 | 4.130 | 4.250 | 16,102 | +0.21(+5.20%) |
Oct 05, 2022 | 4.000 | 4.270 | 4.000 | 4.040 | 12,620 | +0.04(+1.00%) |
Oct 04, 2022 | 4.400 | 4.400 | 4.000 | 4.000 | 14,350 | -0.12(-2.91%) |
Oct 03, 2022 | 4.300 | 4.300 | 3.867 | 4.120 | 4,251 | +0.22(+5.64%) |
Sep 30, 2022 | 4.080 | 4.080 | 3.890 | 3.900 | 5,449 | +0.01(+0.26%) |
Sep 29, 2022 | 3.980 | 4.150 | 3.490 | 3.890 | 12,475 | -0.01(-0.26%) |
Sep 28, 2022 | 4.060 | 4.060 | 3.770 | 3.900 | 5,334 | -0.11(-2.74%) |
Sep 27, 2022 | 4.070 | 4.280 | 3.880 | 4.010 | 3,817 | -0.06(-1.47%) |
Sep 26, 2022 | 3.980 | 4.070 | 3.860 | 4.070 | 4,900 | +0.08(+2.01%) |
Sep 23, 2022 | 4.040 | 4.040 | 3.850 | 3.990 | 3,726 | -0.06(-1.48%) |
Sep 22, 2022 | 4.040 | 4.050 | 3.840 | 4.050 | 9,528 | +0.07(+1.76%) |
Sep 21, 2022 | 3.880 | 4.051 | 3.850 | 3.980 | 5,580 | +0.18(+4.74%) |
Sep 20, 2022 | 3.760 | 3.850 | 3.750 | 3.800 | 5,676 | +0.06(+1.60%) |
Sep 19, 2022 | 4.400 | 4.400 | 3.730 | 3.740 | 37,720 | -0.34(-8.33%) |
Sep 16, 2022 | 3.890 | 4.080 | 3.665 | 4.080 | 18,596 | +0.29(+7.65%) |
Sep 15, 2022 | 3.820 | 3.820 | 3.780 | 3.790 | 1,415 | +0.09(+2.43%) |
Sep 14, 2022 | 3.730 | 3.870 | 3.510 | 3.700 | 40,056 | -0.22(-5.61%) |
Sep 13, 2022 | 3.910 | 4.080 | 3.880 | 3.920 | 13,802 | +0.04(+1.03%) |
Sep 12, 2022 | 4.390 | 4.390 | 3.720 | 3.880 | 32,329 | -0.15(-3.72%) |
Sep 09, 2022 | 4.050 | 4.100 | 3.990 | 4.030 | 4,068 | +0.03(+0.75%) |
Sep 08, 2022 | 4.070 | 4.195 | 3.920 | 4.000 | 99,113 | -0.10(-2.44%) |
Sep 07, 2022 | 4.110 | 4.110 | 4.010 | 4.100 | 16,056 | +0.00(+0.00%) |
Sep 06, 2022 | 4.200 | 4.200 | 4.070 | 4.100 | 10,126 | -0.10(-2.38%) |
Sep 02, 2022 | 4.180 | 4.250 | 4.070 | 4.200 | 16,910 | +0.08(+1.94%) |