Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.650 | 3.870 | 3.625 | 3.800 | 295,257 | +0.17(+4.68%) |
Nov 29, 2022 | 3.640 | 3.750 | 3.595 | 3.630 | 269,116 | -0.04(-1.09%) |
Nov 28, 2022 | 3.580 | 3.690 | 3.510 | 3.670 | 240,859 | +0.03(+0.82%) |
Nov 25, 2022 | 3.520 | 3.650 | 3.490 | 3.640 | 59,606 | +0.10(+2.82%) |
Nov 23, 2022 | 3.440 | 3.583 | 3.430 | 3.540 | 139,965 | +0.07(+2.02%) |
Nov 22, 2022 | 3.570 | 3.620 | 3.345 | 3.470 | 277,168 | -0.10(-2.80%) |
Nov 21, 2022 | 3.600 | 3.650 | 3.450 | 3.570 | 489,236 | -0.03(-0.83%) |
Nov 18, 2022 | 3.790 | 3.790 | 3.590 | 3.600 | 337,710 | -0.08(-2.17%) |
Nov 17, 2022 | 3.640 | 3.715 | 3.500 | 3.680 | 366,434 | -0.08(-2.13%) |
Nov 16, 2022 | 3.750 | 3.810 | 3.590 | 3.760 | 700,548 | -0.09(-2.34%) |
Nov 15, 2022 | 3.610 | 3.980 | 3.610 | 3.850 | 358,080 | +0.28(+7.84%) |
Nov 14, 2022 | 3.620 | 3.687 | 3.470 | 3.570 | 652,514 | -0.03(-0.83%) |
Nov 11, 2022 | 3.450 | 3.690 | 3.450 | 3.600 | 363,373 | +0.15(+4.35%) |
Nov 10, 2022 | 3.360 | 3.510 | 3.310 | 3.450 | 512,703 | +0.33(+10.58%) |
Nov 09, 2022 | 3.120 | 3.180 | 3.080 | 3.120 | 227,039 | -0.05(-1.58%) |
Nov 08, 2022 | 3.180 | 3.290 | 3.110 | 3.170 | 233,972 | -0.02(-0.63%) |
Nov 07, 2022 | 3.200 | 3.360 | 3.140 | 3.190 | 339,553 | +0.00(+0.00%) |
Nov 04, 2022 | 3.240 | 3.330 | 3.030 | 3.190 | 355,519 | +0.04(+1.11%) |
Nov 03, 2022 | 3.180 | 3.250 | 3.110 | 3.155 | 253,624 | -0.03(-0.79%) |
Nov 02, 2022 | 3.420 | 3.445 | 3.180 | 3.180 | 300,921 | -0.24(-7.02%) |
Nov 01, 2022 | 3.430 | 3.545 | 3.370 | 3.420 | 528,860 | +0.09(+2.70%) |
Oct 31, 2022 | 3.300 | 3.380 | 3.150 | 3.330 | 410,073 | +0.05(+1.52%) |
Oct 28, 2022 | 3.280 | 3.330 | 3.180 | 3.280 | 338,786 | +0.06(+1.86%) |
Oct 27, 2022 | 3.220 | 3.335 | 3.120 | 3.220 | 466,130 | +0.08(+2.55%) |
Oct 26, 2022 | 2.940 | 3.270 | 2.930 | 3.140 | 633,278 | +0.19(+6.44%) |
Oct 25, 2022 | 2.520 | 2.970 | 2.520 | 2.950 | 1,398,346 | +0.41(+16.14%) |
Oct 24, 2022 | 2.490 | 2.560 | 2.390 | 2.540 | 369,210 | +0.08(+3.25%) |
Oct 21, 2022 | 2.350 | 2.480 | 2.280 | 2.460 | 311,673 | +0.12(+5.13%) |
Oct 20, 2022 | 2.450 | 2.520 | 2.300 | 2.340 | 537,757 | -0.14(-5.65%) |
Oct 19, 2022 | 2.600 | 2.600 | 2.455 | 2.480 | 356,081 | -0.18(-6.77%) |
Oct 18, 2022 | 2.700 | 2.790 | 2.550 | 2.660 | 488,144 | +0.09(+3.50%) |
Oct 17, 2022 | 2.510 | 2.650 | 2.490 | 2.570 | 427,638 | +0.16(+6.64%) |
Oct 14, 2022 | 2.480 | 2.535 | 2.395 | 2.410 | 306,925 | -0.06(-2.43%) |
Oct 13, 2022 | 2.400 | 2.470 | 2.305 | 2.470 | 1,034,681 | +0.06(+2.49%) |
Oct 12, 2022 | 2.490 | 2.500 | 2.340 | 2.410 | 1,145,098 | -0.09(-3.60%) |
Oct 11, 2022 | 2.600 | 2.660 | 2.420 | 2.500 | 868,422 | -0.06(-2.34%) |
Oct 10, 2022 | 2.890 | 2.890 | 2.530 | 2.560 | 815,308 | -0.27(-9.54%) |
Oct 07, 2022 | 2.890 | 2.910 | 2.790 | 2.830 | 286,457 | -0.13(-4.39%) |
Oct 06, 2022 | 3.050 | 3.185 | 2.940 | 2.960 | 245,671 | -0.14(-4.52%) |
Oct 05, 2022 | 3.050 | 3.155 | 2.880 | 3.100 | 345,248 | +0.01(+0.32%) |
Oct 04, 2022 | 3.110 | 3.290 | 2.987 | 3.090 | 678,458 | +0.03(+0.98%) |
Oct 03, 2022 | 2.990 | 3.100 | 2.895 | 3.060 | 411,462 | +0.09(+3.03%) |
Sep 30, 2022 | 2.830 | 3.080 | 2.770 | 2.970 | 612,497 | +0.13(+4.58%) |
Sep 29, 2022 | 3.000 | 3.000 | 2.790 | 2.840 | 329,997 | -0.21(-6.89%) |
Sep 28, 2022 | 3.000 | 3.083 | 2.920 | 3.050 | 511,430 | +0.05(+1.67%) |
Sep 27, 2022 | 3.110 | 3.175 | 2.940 | 3.000 | 445,339 | -0.05(-1.64%) |
Sep 26, 2022 | 3.000 | 3.130 | 2.975 | 3.050 | 298,839 | +0.05(+1.67%) |
Sep 23, 2022 | 3.040 | 3.040 | 2.950 | 3.000 | 697,986 | -0.08(-2.60%) |
Sep 22, 2022 | 3.330 | 3.425 | 3.055 | 3.080 | 596,868 | -0.25(-7.51%) |
Sep 21, 2022 | 3.510 | 3.540 | 3.310 | 3.330 | 439,866 | -0.18(-5.13%) |
Sep 20, 2022 | 3.550 | 3.630 | 3.500 | 3.510 | 346,896 | -0.06(-1.68%) |
Sep 19, 2022 | 3.680 | 3.710 | 3.550 | 3.570 | 256,701 | -0.16(-4.29%) |
Sep 16, 2022 | 3.800 | 3.846 | 3.590 | 3.730 | 562,795 | -0.15(-3.87%) |
Sep 15, 2022 | 3.790 | 4.020 | 3.765 | 3.880 | 378,709 | +0.06(+1.57%) |
Sep 14, 2022 | 3.670 | 3.820 | 3.665 | 3.820 | 351,017 | +0.20(+5.52%) |
Sep 13, 2022 | 3.780 | 3.860 | 3.530 | 3.620 | 634,675 | -0.35(-8.82%) |
Sep 12, 2022 | 4.130 | 4.400 | 3.850 | 3.970 | 634,013 | -0.46(-10.38%) |
Sep 09, 2022 | 4.250 | 4.460 | 4.210 | 4.430 | 265,932 | +0.18(+4.24%) |
Sep 08, 2022 | 4.090 | 4.307 | 4.030 | 4.250 | 201,587 | +0.11(+2.66%) |
Sep 07, 2022 | 3.800 | 4.150 | 3.790 | 4.140 | 313,259 | +0.31(+8.09%) |
Sep 06, 2022 | 4.010 | 4.070 | 3.810 | 3.830 | 375,575 | -0.27(-6.59%) |
Sep 02, 2022 | 4.320 | 4.390 | 4.080 | 4.100 | 253,818 | -0.18(-4.21%) |