Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.310 | 3.380 | 3.230 | 3.380 | 216,759 | +0.10(+3.05%) |
Nov 29, 2022 | 3.300 | 3.360 | 3.215 | 3.280 | 330,124 | -0.02(-0.61%) |
Nov 28, 2022 | 3.270 | 3.400 | 3.270 | 3.300 | 177,506 | +0.00(+0.00%) |
Nov 25, 2022 | 3.290 | 3.370 | 3.270 | 3.300 | 63,506 | -0.01(-0.30%) |
Nov 23, 2022 | 3.260 | 3.350 | 3.210 | 3.310 | 202,718 | +0.04(+1.22%) |
Nov 22, 2022 | 3.280 | 3.320 | 3.170 | 3.270 | 278,800 | -0.01(-0.30%) |
Nov 21, 2022 | 3.290 | 3.291 | 3.170 | 3.280 | 303,452 | -0.08(-2.38%) |
Nov 18, 2022 | 3.320 | 3.400 | 3.260 | 3.360 | 212,755 | +0.07(+2.13%) |
Nov 17, 2022 | 3.400 | 3.410 | 3.270 | 3.290 | 326,868 | -0.16(-4.64%) |
Nov 16, 2022 | 3.670 | 3.670 | 3.350 | 3.450 | 314,535 | -0.22(-5.99%) |
Nov 15, 2022 | 3.660 | 3.990 | 3.660 | 3.670 | 440,795 | +0.06(+1.66%) |
Nov 14, 2022 | 3.510 | 3.630 | 3.460 | 3.610 | 205,774 | +0.06(+1.69%) |
Nov 11, 2022 | 3.500 | 3.620 | 3.470 | 3.550 | 326,108 | +0.05(+1.43%) |
Nov 10, 2022 | 3.330 | 3.510 | 3.290 | 3.500 | 642,477 | +0.28(+8.70%) |
Nov 09, 2022 | 3.450 | 3.450 | 3.155 | 3.220 | 504,811 | -0.25(-7.20%) |
Nov 08, 2022 | 3.340 | 3.550 | 3.321 | 3.470 | 1,001,519 | +0.13(+3.89%) |
Nov 07, 2022 | 3.280 | 3.360 | 3.250 | 3.340 | 307,614 | +0.04(+1.21%) |
Nov 04, 2022 | 3.470 | 3.470 | 3.250 | 3.300 | 278,685 | -0.19(-5.44%) |
Nov 03, 2022 | 3.440 | 3.530 | 3.390 | 3.490 | 230,943 | +0.01(+0.29%) |
Nov 02, 2022 | 3.580 | 3.580 | 3.470 | 3.480 | 231,440 | -0.07(-1.97%) |
Nov 01, 2022 | 3.430 | 3.650 | 3.410 | 3.550 | 537,362 | +0.07(+2.01%) |
Oct 31, 2022 | 3.410 | 3.520 | 3.410 | 3.480 | 222,767 | +0.04(+1.16%) |
Oct 28, 2022 | 3.370 | 3.450 | 3.290 | 3.440 | 146,780 | +0.09(+2.69%) |
Oct 27, 2022 | 3.450 | 3.460 | 3.350 | 3.350 | 170,783 | -0.06(-1.76%) |
Oct 26, 2022 | 3.410 | 3.510 | 3.410 | 3.410 | 130,485 | -0.01(-0.29%) |
Oct 25, 2022 | 3.370 | 3.461 | 3.370 | 3.420 | 172,448 | +0.08(+2.40%) |
Oct 24, 2022 | 3.310 | 3.350 | 3.240 | 3.340 | 228,144 | +0.04(+1.21%) |
Oct 21, 2022 | 3.270 | 3.365 | 3.210 | 3.300 | 223,314 | +0.03(+0.92%) |
Oct 20, 2022 | 3.330 | 3.380 | 3.260 | 3.270 | 169,170 | -0.07(-2.10%) |
Oct 19, 2022 | 3.350 | 3.405 | 3.280 | 3.340 | 252,950 | -0.05(-1.47%) |
Oct 18, 2022 | 3.390 | 3.440 | 3.370 | 3.390 | 302,203 | +0.06(+1.80%) |
Oct 17, 2022 | 3.350 | 3.430 | 3.320 | 3.330 | 258,546 | +0.01(+0.30%) |
Oct 14, 2022 | 3.370 | 3.425 | 3.295 | 3.320 | 198,949 | -0.03(-0.90%) |
Oct 13, 2022 | 3.250 | 3.385 | 3.228 | 3.350 | 248,223 | +0.04(+1.21%) |
Oct 12, 2022 | 3.290 | 3.330 | 3.230 | 3.310 | 220,652 | +0.02(+0.61%) |
Oct 11, 2022 | 3.280 | 3.390 | 3.240 | 3.290 | 300,702 | -0.03(-0.90%) |
Oct 10, 2022 | 3.400 | 3.400 | 3.285 | 3.320 | 303,005 | -0.10(-2.92%) |
Oct 07, 2022 | 3.450 | 3.520 | 3.375 | 3.420 | 231,162 | -0.05(-1.44%) |
Oct 06, 2022 | 3.410 | 3.515 | 3.390 | 3.470 | 242,793 | +0.06(+1.76%) |
Oct 05, 2022 | 3.400 | 3.500 | 3.395 | 3.410 | 792,475 | -0.14(-3.94%) |
Oct 04, 2022 | 3.460 | 3.560 | 3.460 | 3.550 | 518,716 | +0.13(+3.80%) |
Oct 03, 2022 | 3.510 | 3.515 | 3.400 | 3.420 | 404,626 | -0.08(-2.29%) |
Sep 30, 2022 | 3.470 | 3.600 | 3.470 | 3.500 | 254,691 | +0.00(+0.00%) |
Sep 29, 2022 | 3.620 | 3.620 | 3.440 | 3.500 | 284,315 | -0.07(-1.96%) |
Sep 28, 2022 | 3.550 | 3.630 | 3.520 | 3.570 | 613,642 | +0.09(+2.59%) |
Sep 27, 2022 | 3.490 | 3.565 | 3.450 | 3.480 | 326,681 | +0.02(+0.58%) |
Sep 26, 2022 | 3.350 | 3.540 | 3.310 | 3.460 | 466,659 | +0.06(+1.76%) |
Sep 23, 2022 | 3.510 | 3.540 | 3.360 | 3.400 | 541,486 | -0.14(-3.95%) |
Sep 22, 2022 | 3.710 | 3.710 | 3.435 | 3.540 | 317,129 | -0.20(-5.35%) |
Sep 21, 2022 | 3.770 | 3.840 | 3.530 | 3.740 | 561,040 | -0.10(-2.60%) |
Sep 20, 2022 | 3.810 | 3.955 | 3.790 | 3.840 | 330,125 | -0.03(-0.78%) |
Sep 19, 2022 | 3.880 | 3.990 | 3.820 | 3.870 | 291,193 | -0.08(-2.03%) |
Sep 16, 2022 | 3.990 | 4.006 | 3.695 | 3.950 | 644,537 | -0.14(-3.42%) |
Sep 15, 2022 | 3.850 | 4.090 | 3.840 | 4.090 | 309,943 | +0.24(+6.23%) |
Sep 14, 2022 | 3.760 | 3.950 | 3.725 | 3.850 | 297,944 | +0.11(+2.94%) |
Sep 13, 2022 | 3.610 | 3.755 | 3.605 | 3.740 | 220,414 | +0.05(+1.36%) |
Sep 12, 2022 | 3.680 | 3.710 | 3.580 | 3.690 | 173,033 | +0.00(+0.00%) |
Sep 09, 2022 | 3.840 | 3.850 | 3.670 | 3.690 | 205,323 | -0.10(-2.64%) |
Sep 08, 2022 | 3.520 | 3.790 | 3.520 | 3.790 | 205,736 | +0.26(+7.37%) |
Sep 07, 2022 | 3.390 | 3.570 | 3.320 | 3.530 | 826,010 | +0.12(+3.52%) |
Sep 06, 2022 | 3.570 | 3.570 | 3.370 | 3.410 | 524,409 | -0.09(-2.57%) |
Sep 02, 2022 | 3.580 | 3.625 | 3.490 | 3.500 | 277,909 | -0.04(-1.13%) |