Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.438 | 3.450 | 412 | +0.01(+0.33%) | ||
Nov 29, 2022 | 3.435 | 3.438 | 460 | +0.00(+0.09%) | ||
Nov 28, 2022 | 3.420 | 3.435 | 582 | +0.01(+0.43%) | ||
Nov 27, 2022 | 3.420 | 3.420 | 1 | -0.00(-0.00%) | ||
Nov 25, 2022 | 3.417 | 3.428 | 3.412 | 3.420 | 1,115 | +0.00(+0.08%) |
Nov 24, 2022 | 3.426 | 3.418 | 543 | -0.01(-0.27%) | ||
Nov 23, 2022 | 3.427 | 0 | -0.04(-1.19%) | |||
Nov 22, 2022 | 3.473 | 3.468 | 548 | -0.01(-0.16%) | ||
Nov 21, 2022 | 3.463 | 3.474 | 564 | +0.01(+0.30%) | ||
Nov 20, 2022 | 3.463 | 3.463 | 1 | +0.00(+0.00%) | ||
Nov 18, 2022 | 3.473 | 3.477 | 3.453 | 3.463 | 1,067 | -0.01(-0.31%) |
Nov 17, 2022 | 3.474 | 0 | +0.04(+1.22%) | |||
Nov 16, 2022 | 3.412 | 3.432 | 503 | +0.02(+0.59%) | ||
Nov 15, 2022 | 3.427 | 3.412 | 474 | -0.01(-0.41%) | ||
Nov 14, 2022 | 3.415 | 3.426 | 476 | +0.01(+0.32%) | ||
Nov 13, 2022 | 3.415 | 0 | -0.00(-0.00%) | |||
Nov 11, 2022 | 3.480 | 3.480 | 3.415 | 3.415 | 1,008 | -0.07(-1.91%) |
Nov 10, 2022 | 3.547 | 3.481 | 486 | -0.07(-1.85%) | ||
Nov 09, 2022 | 3.534 | 3.547 | 459 | +0.01(+0.34%) | ||
Nov 08, 2022 | 3.544 | 3.535 | 550 | -0.01(-0.25%) | ||
Nov 07, 2022 | 3.544 | 0 | +0.00(+0.02%) | |||
Nov 06, 2022 | 3.543 | 3.543 | 1 | +0.00(+0.01%) | ||
Nov 04, 2022 | 3.576 | 3.576 | 3.534 | 3.543 | 1,081 | -0.03(-0.92%) |
Nov 03, 2022 | 3.531 | 3.576 | 512 | +0.05(+1.33%) | ||
Nov 02, 2022 | 3.536 | 3.529 | 449 | -0.01(-0.20%) | ||
Nov 01, 2022 | 3.521 | 3.536 | 695 | +0.02(+0.43%) | ||
Oct 31, 2022 | 3.521 | 0 | -0.01(-0.37%) | |||
Oct 30, 2022 | 3.534 | 3.534 | 1 | -0.00(-0.01%) | ||
Oct 28, 2022 | 3.507 | 3.547 | 3.507 | 3.534 | 1,168 | +0.03(+0.79%) |
Oct 27, 2022 | 3.494 | 3.507 | 547 | +0.01(+0.37%) | ||
Oct 26, 2022 | 3.494 | 3.494 | 2 | -0.03(-0.71%) | ||
Oct 25, 2022 | 3.556 | 3.519 | 621 | -0.04(-1.09%) | ||
Oct 24, 2022 | 3.557 | 3.558 | 538 | +0.00(+0.01%) | ||
Oct 23, 2022 | 3.557 | 3.557 | 1 | +0.00(+0.00%) | ||
Oct 21, 2022 | 3.539 | 3.577 | 3.539 | 3.557 | 1,143 | +0.02(+0.55%) |
Oct 20, 2022 | 3.535 | 3.538 | 541 | +0.00(+0.06%) | ||
Oct 19, 2022 | 3.522 | 3.536 | 654 | +0.01(+0.39%) | ||
Oct 18, 2022 | 3.515 | 3.522 | 588 | +0.01(+0.20%) | ||
Oct 17, 2022 | 3.542 | 3.515 | 512 | -0.03(-0.77%) | ||
Oct 16, 2022 | 3.542 | 3.542 | 1 | +0.00(+0.01%) | ||
Oct 14, 2022 | 3.584 | 3.584 | 3.524 | 3.542 | 1,122 | -0.04(-1.23%) |
Oct 13, 2022 | 3.571 | 3.586 | 537 | +0.02(+0.43%) | ||
Oct 12, 2022 | 3.579 | 3.571 | 575 | -0.01(-0.24%) | ||
Oct 11, 2022 | 3.559 | 3.579 | 593 | +0.02(+0.59%) | ||
Oct 10, 2022 | 3.539 | 3.559 | 517 | +0.02(+0.54%) | ||
Oct 09, 2022 | 3.539 | 3.539 | 1 | -0.00(-0.00%) | ||
Oct 07, 2022 | 3.533 | 3.545 | 3.516 | 3.539 | 1,143 | +0.01(+0.16%) |
Oct 06, 2022 | 3.543 | 3.534 | 542 | -0.01(-0.32%) | ||
Oct 05, 2022 | 3.505 | 3.545 | 659 | +0.04(+1.15%) | ||
Oct 04, 2022 | 3.557 | 3.505 | 618 | -0.05(-1.50%) | ||
Oct 03, 2022 | 3.563 | 3.558 | 477 | -0.00(-0.13%) | ||
Oct 02, 2022 | 3.563 | 3.563 | 1 | -0.00(-0.01%) | ||
Sep 30, 2022 | 3.563 | 3.570 | 3.542 | 3.563 | 1,072 | -0.00(-0.02%) |
Sep 29, 2022 | 3.535 | 3.564 | 483 | +0.03(+0.79%) | ||
Sep 28, 2022 | 3.500 | 3.536 | 466 | +0.04(+1.04%) | ||
Sep 27, 2022 | 3.515 | 3.500 | 588 | -0.02(-0.45%) | ||
Sep 26, 2022 | 3.508 | 3.516 | 632 | +0.01(+0.22%) | ||
Sep 25, 2022 | 3.508 | 3.508 | 1 | +0.00(+0.00%) | ||
Sep 23, 2022 | 3.487 | 3.509 | 3.480 | 3.508 | 1,100 | +0.02(+0.59%) |
Sep 22, 2022 | 3.461 | 3.487 | 510 | +0.03(+0.76%) | ||
Sep 21, 2022 | 3.452 | 3.461 | 529 | +0.01(+0.24%) | ||
Sep 20, 2022 | 3.447 | 3.453 | 544 | +0.01(+0.16%) | ||
Sep 19, 2022 | 3.430 | 3.447 | 475 | +0.02(+0.48%) | ||
Sep 18, 2022 | 3.430 | 3.430 | 1 | +0.00(+0.00%) | ||
Sep 16, 2022 | 3.428 | 3.449 | 3.428 | 3.430 | 1,009 | +0.00(+0.10%) |
Sep 15, 2022 | 3.428 | 3.427 | 519 | -0.00(-0.04%) | ||
Sep 14, 2022 | 3.417 | 3.428 | 541 | +0.01(+0.36%) | ||
Sep 13, 2022 | 3.366 | 3.416 | 471 | +0.05(+1.48%) | ||
Sep 12, 2022 | 3.409 | 3.366 | 490 | -0.04(-1.26%) | ||
Sep 11, 2022 | 3.409 | 3.409 | 1 | -0.00(-0.00%) | ||
Sep 09, 2022 | 3.434 | 3.434 | 3.409 | 3.409 | 954 | -0.03(-0.74%) |
Sep 08, 2022 | 3.429 | 3.434 | 449 | +0.00(+0.13%) | ||
Sep 07, 2022 | 3.418 | 3.430 | 512 | +0.01(+0.28%) | ||
Sep 06, 2022 | 3.404 | 3.420 | 435 | +0.02(+0.45%) | ||
Sep 05, 2022 | 3.372 | 3.405 | 519 | +0.03(+0.97%) | ||
Sep 04, 2022 | 3.372 | 3.372 | 1 | -0.00(-0.00%) | ||
Sep 02, 2022 | 3.396 | 3.399 | 3.372 | 3.372 | 1,012 | -0.03(-0.74%) |