Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.600 | 3.793 | 3.580 | 3.740 | 19,698 | +0.12(+3.31%) |
Nov 29, 2022 | 3.601 | 3.720 | 3.564 | 3.620 | 18,512 | +0.05(+1.40%) |
Nov 28, 2022 | 3.580 | 3.620 | 3.530 | 3.570 | 8,686 | -0.08(-2.19%) |
Nov 25, 2022 | 3.720 | 3.720 | 3.650 | 3.650 | 2,498 | +0.04(+1.11%) |
Nov 23, 2022 | 3.580 | 3.740 | 3.571 | 3.610 | 8,401 | -0.01(-0.28%) |
Nov 22, 2022 | 3.500 | 3.687 | 3.500 | 3.620 | 6,271 | +0.07(+1.97%) |
Nov 21, 2022 | 3.550 | 3.590 | 3.440 | 3.550 | 7,546 | +0.02(+0.57%) |
Nov 18, 2022 | 3.720 | 3.720 | 3.490 | 3.530 | 27,888 | -0.15(-4.08%) |
Nov 17, 2022 | 3.700 | 3.800 | 3.623 | 3.680 | 19,106 | -0.14(-3.66%) |
Nov 16, 2022 | 3.880 | 4.000 | 3.814 | 3.820 | 10,441 | -0.10(-2.55%) |
Nov 15, 2022 | 3.970 | 4.050 | 3.760 | 3.920 | 28,163 | -0.14(-3.45%) |
Nov 14, 2022 | 3.840 | 4.180 | 3.800 | 4.060 | 51,046 | +0.26(+6.84%) |
Nov 11, 2022 | 3.640 | 3.800 | 3.636 | 3.800 | 2,712 | +0.13(+3.54%) |
Nov 10, 2022 | 3.590 | 3.680 | 3.565 | 3.670 | 19,012 | +0.11(+3.08%) |
Nov 09, 2022 | 3.470 | 3.690 | 3.470 | 3.561 | 34,733 | +0.05(+1.44%) |
Nov 08, 2022 | 3.419 | 3.590 | 3.419 | 3.510 | 10,483 | -0.04(-0.99%) |
Nov 07, 2022 | 3.520 | 3.630 | 3.420 | 3.545 | 22,551 | -0.06(-1.53%) |
Nov 04, 2022 | 3.420 | 3.682 | 3.420 | 3.600 | 32,698 | +0.08(+2.27%) |
Nov 03, 2022 | 3.450 | 3.616 | 3.450 | 3.520 | 8,615 | +0.04(+1.15%) |
Nov 02, 2022 | 3.600 | 3.610 | 3.480 | 3.480 | 6,735 | -0.16(-4.40%) |
Nov 01, 2022 | 3.560 | 3.640 | 3.450 | 3.640 | 15,923 | +0.20(+5.81%) |
Oct 31, 2022 | 3.410 | 3.540 | 3.410 | 3.440 | 3,708 | -0.02(-0.58%) |
Oct 28, 2022 | 3.400 | 3.530 | 3.400 | 3.460 | 13,254 | +0.08(+2.37%) |
Oct 27, 2022 | 3.380 | 3.430 | 3.330 | 3.380 | 8,752 | -0.02(-0.59%) |
Oct 26, 2022 | 3.350 | 3.439 | 3.270 | 3.400 | 9,801 | +0.10(+3.03%) |
Oct 25, 2022 | 3.250 | 3.370 | 3.210 | 3.300 | 16,441 | +0.10(+3.12%) |
Oct 24, 2022 | 3.400 | 3.400 | 3.165 | 3.200 | 35,192 | -0.15(-4.48%) |
Oct 21, 2022 | 3.400 | 3.460 | 3.350 | 3.350 | 15,158 | -0.06(-1.76%) |
Oct 20, 2022 | 3.350 | 3.500 | 3.350 | 3.410 | 14,534 | +0.03(+0.89%) |
Oct 19, 2022 | 3.510 | 3.585 | 3.360 | 3.380 | 38,924 | -0.14(-3.98%) |
Oct 18, 2022 | 3.430 | 3.576 | 3.430 | 3.520 | 10,874 | -0.04(-1.12%) |
Oct 17, 2022 | 3.530 | 3.690 | 3.430 | 3.560 | 27,491 | -0.03(-0.84%) |
Oct 14, 2022 | 3.560 | 3.600 | 3.408 | 3.590 | 20,448 | +0.13(+3.76%) |
Oct 13, 2022 | 3.460 | 3.460 | 3.370 | 3.460 | 9,634 | +0.05(+1.47%) |
Oct 12, 2022 | 3.505 | 3.577 | 3.410 | 3.410 | 10,879 | -0.03(-0.87%) |
Oct 11, 2022 | 3.620 | 3.620 | 3.380 | 3.440 | 29,883 | -0.18(-4.97%) |
Oct 10, 2022 | 3.810 | 3.882 | 3.620 | 3.620 | 12,200 | -0.27(-6.94%) |
Oct 07, 2022 | 3.900 | 3.962 | 3.770 | 3.890 | 17,952 | -0.09(-2.23%) |
Oct 06, 2022 | 3.850 | 4.000 | 3.805 | 3.979 | 53,598 | +0.11(+2.95%) |
Oct 05, 2022 | 3.810 | 3.950 | 3.810 | 3.865 | 36,885 | -0.04(-1.15%) |
Oct 04, 2022 | 3.640 | 4.000 | 3.640 | 3.910 | 93,682 | +0.33(+9.22%) |
Oct 03, 2022 | 3.650 | 3.665 | 3.523 | 3.580 | 8,130 | +0.01(+0.28%) |
Sep 30, 2022 | 3.540 | 3.730 | 3.540 | 3.570 | 5,641 | -0.02(-0.56%) |
Sep 29, 2022 | 3.710 | 3.750 | 3.510 | 3.590 | 19,896 | -0.07(-1.91%) |
Sep 28, 2022 | 3.400 | 3.720 | 3.450 | 3.660 | 11,946 | +0.19(+5.48%) |
Sep 27, 2022 | 3.530 | 3.620 | 3.430 | 3.470 | 28,187 | -0.20(-5.45%) |
Sep 26, 2022 | 3.870 | 3.865 | 3.540 | 3.670 | 16,324 | +0.06(+1.66%) |
Sep 23, 2022 | 3.690 | 3.740 | 3.500 | 3.610 | 57,644 | -0.10(-2.70%) |
Sep 22, 2022 | 3.750 | 3.920 | 3.670 | 3.710 | 60,101 | -0.13(-3.39%) |
Sep 21, 2022 | 4.040 | 4.084 | 3.810 | 3.840 | 21,362 | -0.15(-3.76%) |
Sep 20, 2022 | 4.250 | 4.300 | 3.940 | 3.990 | 53,003 | -0.28(-6.49%) |
Sep 19, 2022 | 4.340 | 4.460 | 4.170 | 4.267 | 40,943 | -0.18(-4.11%) |
Sep 16, 2022 | 4.490 | 4.540 | 4.317 | 4.450 | 44,108 | +0.01(+0.23%) |
Sep 15, 2022 | 4.470 | 4.660 | 4.340 | 4.440 | 36,405 | +0.11(+2.54%) |
Sep 14, 2022 | 4.480 | 4.480 | 4.310 | 4.330 | 36,709 | -0.10(-2.26%) |
Sep 13, 2022 | 4.250 | 4.540 | 4.250 | 4.430 | 40,648 | +0.07(+1.60%) |
Sep 12, 2022 | 4.560 | 4.558 | 4.200 | 4.360 | 28,231 | +0.00(+0.00%) |
Sep 09, 2022 | 4.420 | 4.500 | 4.220 | 4.360 | 46,183 | -0.06(-1.36%) |
Sep 08, 2022 | 4.230 | 4.490 | 4.230 | 4.420 | 22,718 | +0.17(+4.00%) |
Sep 07, 2022 | 4.160 | 4.280 | 4.130 | 4.250 | 28,524 | +0.01(+0.24%) |
Sep 06, 2022 | 4.310 | 4.316 | 4.160 | 4.240 | 52,621 | -0.09(-2.08%) |
Sep 02, 2022 | 4.330 | 4.440 | 4.230 | 4.330 | 43,592 | -0.02(-0.46%) |