Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.170 | 3.430 | 3.150 | 3.250 | 9,435 | -0.20(-5.80%) |
Nov 29, 2022 | 3.460 | 3.478 | 3.330 | 3.450 | 3,269 | +0.08(+2.22%) |
Nov 28, 2022 | 3.410 | 3.420 | 3.150 | 3.375 | 19,803 | -0.05(-1.50%) |
Nov 25, 2022 | 3.420 | 3.460 | 3.330 | 3.426 | 8,534 | +0.04(+1.23%) |
Nov 23, 2022 | 3.520 | 3.585 | 3.300 | 3.385 | 40,315 | -0.30(-8.02%) |
Nov 22, 2022 | 3.420 | 4.290 | 3.410 | 3.680 | 911,798 | +0.58(+18.52%) |
Nov 21, 2022 | 3.020 | 3.105 | 3.010 | 3.105 | 8,793 | +0.04(+1.14%) |
Nov 18, 2022 | 3.285 | 3.285 | 3.060 | 3.070 | 4,355 | +0.00(+0.10%) |
Nov 17, 2022 | 3.092 | 3.170 | 3.067 | 3.067 | 9,244 | -0.08(-2.48%) |
Nov 16, 2022 | 3.262 | 3.262 | 3.060 | 3.145 | 1,852 | -0.06(-1.79%) |
Nov 15, 2022 | 3.070 | 3.221 | 3.010 | 3.202 | 5,550 | +0.15(+4.98%) |
Nov 14, 2022 | 3.090 | 3.200 | 3.000 | 3.050 | 29,810 | +0.05(+1.67%) |
Nov 11, 2022 | 3.300 | 3.306 | 2.980 | 3.000 | 17,341 | -0.32(-9.64%) |
Nov 10, 2022 | 3.507 | 3.507 | 2.860 | 3.320 | 15,314 | -0.02(-0.72%) |
Nov 09, 2022 | 3.550 | 3.550 | 3.322 | 3.344 | 7,728 | -0.26(-7.11%) |
Nov 08, 2022 | 3.450 | 3.600 | 3.400 | 3.600 | 4,733 | +0.10(+2.85%) |
Nov 07, 2022 | 3.350 | 3.650 | 3.350 | 3.500 | 29,238 | +0.23(+7.04%) |
Nov 04, 2022 | 3.300 | 3.361 | 3.240 | 3.270 | 7,941 | +0.02(+0.62%) |
Nov 03, 2022 | 3.200 | 3.250 | 3.190 | 3.250 | 6,192 | +0.05(+1.56%) |
Nov 02, 2022 | 3.340 | 3.385 | 3.120 | 3.200 | 7,426 | -0.08(-2.44%) |
Nov 01, 2022 | 3.300 | 3.380 | 3.200 | 3.280 | 6,904 | +0.00(+0.00%) |
Oct 31, 2022 | 3.210 | 3.430 | 3.210 | 3.280 | 13,668 | +0.06(+1.86%) |
Oct 28, 2022 | 3.410 | 3.522 | 3.210 | 3.220 | 15,085 | -0.22(-6.40%) |
Oct 27, 2022 | 3.540 | 3.660 | 3.430 | 3.440 | 5,951 | -0.09(-2.55%) |
Oct 26, 2022 | 3.520 | 3.600 | 3.490 | 3.530 | 9,875 | -0.01(-0.28%) |
Oct 25, 2022 | 3.590 | 3.684 | 3.421 | 3.540 | 11,204 | -0.03(-0.75%) |
Oct 24, 2022 | 3.480 | 3.570 | 3.389 | 3.567 | 6,376 | +0.09(+2.49%) |
Oct 21, 2022 | 3.550 | 3.670 | 3.340 | 3.480 | 9,829 | +0.00(+0.00%) |
Oct 20, 2022 | 3.680 | 3.730 | 3.381 | 3.480 | 36,559 | -0.20(-5.43%) |
Oct 19, 2022 | 3.220 | 3.680 | 3.150 | 3.680 | 65,518 | +0.32(+9.52%) |
Oct 18, 2022 | 3.300 | 3.370 | 3.220 | 3.360 | 2,469 | +0.10(+3.07%) |
Oct 17, 2022 | 3.237 | 3.270 | 3.237 | 3.260 | 1,665 | +0.05(+1.42%) |
Oct 14, 2022 | 3.200 | 3.450 | 3.040 | 3.215 | 33,009 | +0.17(+5.74%) |
Oct 13, 2022 | 3.030 | 3.200 | 3.030 | 3.040 | 3,270 | -0.07(-2.25%) |
Oct 12, 2022 | 3.070 | 3.207 | 3.020 | 3.110 | 4,265 | -0.09(-2.81%) |
Oct 11, 2022 | 3.080 | 3.240 | 3.080 | 3.200 | 2,960 | +0.06(+1.91%) |
Oct 10, 2022 | 3.100 | 3.170 | 3.010 | 3.140 | 13,227 | +0.05(+1.62%) |
Oct 07, 2022 | 3.230 | 3.230 | 3.041 | 3.090 | 9,798 | -0.07(-2.22%) |
Oct 06, 2022 | 3.320 | 3.320 | 3.080 | 3.160 | 8,870 | -0.02(-0.63%) |
Oct 05, 2022 | 3.090 | 3.220 | 3.050 | 3.180 | 7,625 | +0.09(+2.91%) |
Oct 04, 2022 | 3.000 | 3.150 | 3.000 | 3.090 | 6,859 | +0.06(+1.85%) |
Oct 03, 2022 | 2.940 | 3.045 | 2.940 | 3.034 | 7,868 | +0.08(+2.84%) |
Sep 30, 2022 | 2.920 | 3.060 | 2.920 | 2.950 | 8,282 | -0.01(-0.34%) |
Sep 29, 2022 | 2.950 | 3.040 | 2.950 | 2.960 | 8,103 | -0.11(-3.58%) |
Sep 28, 2022 | 2.930 | 3.070 | 2.950 | 3.070 | 15,466 | +0.12(+4.07%) |
Sep 27, 2022 | 3.126 | 3.142 | 2.950 | 2.950 | 18,097 | -0.06(-1.99%) |
Sep 26, 2022 | 2.980 | 3.130 | 2.960 | 3.010 | 34,895 | +0.04(+1.35%) |
Sep 23, 2022 | 2.950 | 3.060 | 2.950 | 2.970 | 51,777 | +0.00(+0.00%) |
Sep 22, 2022 | 3.050 | 3.140 | 2.970 | 2.970 | 56,640 | -0.04(-1.33%) |
Sep 21, 2022 | 3.070 | 3.160 | 3.000 | 3.010 | 39,575 | -0.06(-1.95%) |
Sep 20, 2022 | 3.220 | 3.280 | 3.070 | 3.070 | 62,808 | -0.14(-4.36%) |
Sep 19, 2022 | 3.200 | 3.350 | 3.200 | 3.210 | 9,053 | -0.03(-0.93%) |
Sep 16, 2022 | 3.340 | 3.530 | 3.240 | 3.240 | 71,544 | -0.10(-2.99%) |
Sep 15, 2022 | 3.510 | 3.700 | 3.310 | 3.340 | 122,304 | -0.28(-7.73%) |
Sep 14, 2022 | 3.510 | 4.500 | 3.260 | 3.620 | 575,205 | +0.30(+9.04%) |
Sep 13, 2022 | 3.500 | 3.500 | 3.320 | 3.320 | 9,606 | -0.12(-3.49%) |
Sep 12, 2022 | 3.472 | 3.490 | 3.340 | 3.440 | 14,498 | +0.06(+1.78%) |
Sep 09, 2022 | 3.400 | 3.530 | 3.300 | 3.380 | 55,336 | +0.05(+1.50%) |
Sep 08, 2022 | 3.350 | 3.400 | 3.200 | 3.330 | 49,667 | +0.01(+0.30%) |
Sep 07, 2022 | 3.210 | 3.350 | 3.150 | 3.320 | 87,225 | +0.11(+3.43%) |
Sep 06, 2022 | 3.260 | 3.300 | 3.152 | 3.210 | 34,656 | +0.00(+0.00%) |
Sep 02, 2022 | 3.260 | 3.440 | 3.180 | 3.210 | 67,161 | -0.08(-2.43%) |