Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.970 | 4.070 | 3.960 | 4.000 | 1,282,112 | +0.07(+1.78%) |
Nov 29, 2022 | 3.980 | 4.000 | 3.910 | 3.930 | 608,334 | -0.03(-0.76%) |
Nov 28, 2022 | 3.910 | 3.960 | 3.850 | 3.960 | 732,895 | -0.02(-0.50%) |
Nov 25, 2022 | 4.020 | 4.030 | 3.960 | 3.980 | 576,653 | -0.05(-1.24%) |
Nov 24, 2022 | 3.970 | 4.040 | 3.970 | 4.030 | 424,380 | +0.03(+0.75%) |
Nov 23, 2022 | 3.960 | 4.030 | 3.940 | 4.000 | 593,266 | -0.03(-0.74%) |
Nov 22, 2022 | 3.910 | 4.050 | 3.890 | 4.030 | 982,726 | +0.15(+3.87%) |
Nov 21, 2022 | 3.870 | 3.900 | 3.720 | 3.880 | 562,670 | -0.03(-0.77%) |
Nov 18, 2022 | 3.870 | 3.930 | 3.830 | 3.910 | 734,718 | -0.04(-1.01%) |
Nov 17, 2022 | 3.860 | 3.980 | 3.820 | 3.950 | 806,319 | +0.03(+0.77%) |
Nov 16, 2022 | 3.950 | 3.980 | 3.900 | 3.920 | 521,529 | -0.08(-2.00%) |
Nov 15, 2022 | 3.810 | 4.010 | 3.790 | 4.000 | 1,037,780 | +0.21(+5.54%) |
Nov 14, 2022 | 3.960 | 3.960 | 3.770 | 3.790 | 1,146,540 | -0.18(-4.53%) |
Nov 11, 2022 | 3.990 | 4.100 | 3.930 | 3.970 | 2,199,428 | +0.05(+1.28%) |
Nov 10, 2022 | 3.990 | 4.090 | 3.830 | 3.920 | 1,938,250 | +0.13(+3.43%) |
Nov 09, 2022 | 3.870 | 3.880 | 3.750 | 3.790 | 763,188 | -0.08(-2.07%) |
Nov 08, 2022 | 3.940 | 3.990 | 3.870 | 3.870 | 714,231 | -0.05(-1.28%) |
Nov 07, 2022 | 3.840 | 3.930 | 3.840 | 3.920 | 365,621 | +0.10(+2.62%) |
Nov 04, 2022 | 3.910 | 3.930 | 3.770 | 3.820 | 337,366 | +0.01(+0.26%) |
Nov 03, 2022 | 3.780 | 3.900 | 3.770 | 3.810 | 456,921 | -0.02(-0.52%) |
Nov 02, 2022 | 3.730 | 3.830 | 1,320,188 | +0.12(+3.23%) | ||
Nov 01, 2022 | 3.650 | 3.740 | 3.610 | 3.710 | 873,070 | +0.09(+2.49%) |
Oct 31, 2022 | 3.550 | 3.670 | 3.530 | 3.620 | 808,285 | +0.05(+1.40%) |
Oct 28, 2022 | 3.630 | 3.650 | 3.520 | 3.570 | 556,011 | -0.05(-1.38%) |
Oct 27, 2022 | 3.560 | 3.680 | 3.560 | 3.620 | 1,097,570 | +0.06(+1.69%) |
Oct 26, 2022 | 3.450 | 3.570 | 3.400 | 3.560 | 838,735 | +0.14(+4.09%) |
Oct 25, 2022 | 3.370 | 3.440 | 3.360 | 3.420 | 460,266 | +0.04(+1.18%) |
Oct 24, 2022 | 3.410 | 3.430 | 3.350 | 3.380 | 343,841 | -0.04(-1.17%) |
Oct 21, 2022 | 3.290 | 3.420 | 3.270 | 3.420 | 412,920 | +0.13(+3.95%) |
Oct 20, 2022 | 3.320 | 3.360 | 3.260 | 3.290 | 330,358 | +0.01(+0.30%) |
Oct 19, 2022 | 3.190 | 3.320 | 3.190 | 3.280 | 559,847 | +0.06(+1.86%) |
Oct 18, 2022 | 3.080 | 3.220 | 3.080 | 3.220 | 324,217 | +0.15(+4.89%) |
Oct 17, 2022 | 3.100 | 3.140 | 3.050 | 3.070 | 554,191 | +0.03(+0.99%) |
Oct 14, 2022 | 3.160 | 3.210 | 3.040 | 3.040 | 1,250,935 | -0.15(-4.70%) |
Oct 13, 2022 | 3.050 | 3.220 | 3.010 | 3.190 | 836,810 | +0.09(+2.90%) |
Oct 12, 2022 | 3.060 | 3.110 | 3.010 | 3.100 | 299,864 | +0.03(+0.98%) |
Oct 11, 2022 | 3.040 | 3.230 | 3.000 | 3.070 | 473,126 | -0.06(-1.92%) |
Oct 07, 2022 | 3.130 | 0 | -0.13(-3.99%) | |||
Oct 06, 2022 | 3.210 | 3.320 | 3.200 | 3.260 | 473,073 | +0.04(+1.24%) |
Oct 05, 2022 | 3.100 | 3.230 | 3.040 | 3.220 | 478,934 | +0.09(+2.88%) |
Oct 04, 2022 | 3.180 | 3.240 | 3.120 | 3.130 | 507,065 | +0.05(+1.62%) |
Oct 03, 2022 | 2.980 | 3.180 | 2.980 | 3.080 | 686,902 | +0.21(+7.32%) |
Sep 30, 2022 | 2.890 | 2.960 | 2.830 | 2.870 | 565,275 | -0.03(-1.03%) |
Sep 29, 2022 | 2.910 | 2.930 | 2.820 | 2.900 | 488,630 | -0.04(-1.36%) |
Sep 28, 2022 | 2.820 | 2.940 | 2.770 | 2.940 | 667,476 | +0.12(+4.26%) |
Sep 27, 2022 | 2.710 | 2.860 | 2.700 | 2.820 | 1,047,975 | +0.13(+4.83%) |
Sep 26, 2022 | 2.690 | 2.810 | 2.660 | 2.690 | 1,106,421 | -0.03(-1.10%) |
Sep 23, 2022 | 2.980 | 2.980 | 2.700 | 2.720 | 1,445,949 | -0.37(-11.97%) |
Sep 22, 2022 | 3.190 | 3.250 | 3.080 | 3.090 | 657,714 | -0.07(-2.22%) |
Sep 21, 2022 | 3.250 | 3.300 | 3.150 | 3.160 | 1,864,125 | -0.08(-2.47%) |
Sep 20, 2022 | 3.300 | 3.310 | 3.200 | 3.240 | 1,139,614 | -0.06(-1.82%) |
Sep 19, 2022 | 3.250 | 3.320 | 3.250 | 3.300 | 613,777 | -0.04(-1.20%) |
Sep 16, 2022 | 3.430 | 3.450 | 3.310 | 3.340 | 1,578,089 | -0.11(-3.19%) |
Sep 15, 2022 | 3.470 | 3.500 | 3.430 | 3.450 | 1,766,756 | -0.06(-1.71%) |
Sep 14, 2022 | 3.500 | 3.570 | 3.480 | 3.510 | 522,253 | +0.04(+1.15%) |
Sep 13, 2022 | 3.460 | 3.540 | 3.440 | 3.470 | 634,455 | -0.03(-0.86%) |
Sep 12, 2022 | 3.620 | 3.620 | 3.500 | 3.500 | 638,689 | -0.05(-1.41%) |
Sep 09, 2022 | 3.520 | 3.610 | 3.500 | 3.550 | 702,374 | +0.13(+3.80%) |
Sep 08, 2022 | 3.350 | 3.440 | 3.330 | 3.420 | 4,558,958 | +0.05(+1.48%) |
Sep 07, 2022 | 3.410 | 3.450 | 3.290 | 3.370 | 1,355,991 | -0.11(-3.16%) |
Sep 06, 2022 | 3.430 | 3.500 | 3.380 | 3.480 | 1,452,977 | +0.05(+1.46%) |
Sep 02, 2022 | 3.430 | 0 | +0.13(+3.94%) |