Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.450 | 3.640 | 3.100 | 3.570 | 522,070 | +0.17(+5.00%) |
Nov 29, 2022 | 3.210 | 3.500 | 3.185 | 3.400 | 135,132 | +0.20(+6.25%) |
Nov 28, 2022 | 3.150 | 3.268 | 3.100 | 3.200 | 187,077 | +0.03(+0.95%) |
Nov 25, 2022 | 3.150 | 3.250 | 3.080 | 3.170 | 49,432 | -0.01(-0.31%) |
Nov 23, 2022 | 3.210 | 3.210 | 3.085 | 3.180 | 90,609 | -0.01(-0.31%) |
Nov 22, 2022 | 3.105 | 3.190 | 2.965 | 3.190 | 178,549 | +0.10(+3.24%) |
Nov 21, 2022 | 3.050 | 3.160 | 2.990 | 3.090 | 201,046 | -0.01(-0.32%) |
Nov 18, 2022 | 3.330 | 3.330 | 3.100 | 3.100 | 111,973 | -0.11(-3.43%) |
Nov 17, 2022 | 3.310 | 3.380 | 3.200 | 3.210 | 81,926 | -0.14(-4.18%) |
Nov 16, 2022 | 3.560 | 3.575 | 3.310 | 3.350 | 149,926 | -0.30(-8.22%) |
Nov 15, 2022 | 3.580 | 3.980 | 3.560 | 3.650 | 370,186 | +0.00(+0.00%) |
Nov 14, 2022 | 3.680 | 3.760 | 3.600 | 3.650 | 190,675 | -0.12(-3.18%) |
Nov 11, 2022 | 3.600 | 3.850 | 3.530 | 3.770 | 183,650 | +0.17(+4.72%) |
Nov 10, 2022 | 3.270 | 3.640 | 3.150 | 3.600 | 500,940 | +0.50(+16.13%) |
Nov 09, 2022 | 3.180 | 3.180 | 3.010 | 3.100 | 229,534 | -0.19(-5.78%) |
Nov 08, 2022 | 3.250 | 3.350 | 3.120 | 3.290 | 181,893 | +0.04(+1.23%) |
Nov 07, 2022 | 3.440 | 3.440 | 3.130 | 3.250 | 199,251 | -0.15(-4.41%) |
Nov 04, 2022 | 3.710 | 3.710 | 3.360 | 3.400 | 235,671 | -0.26(-7.10%) |
Nov 03, 2022 | 3.750 | 4.250 | 3.565 | 3.660 | 444,191 | -1.29(-26.06%) |
Nov 02, 2022 | 5.500 | 5.500 | 4.941 | 4.950 | 110,009 | -0.59(-10.65%) |
Nov 01, 2022 | 5.330 | 5.570 | 5.180 | 5.540 | 131,157 | +0.37(+7.16%) |
Oct 31, 2022 | 5.080 | 5.200 | 5.006 | 5.170 | 85,271 | +0.11(+2.17%) |
Oct 28, 2022 | 4.700 | 5.070 | 4.550 | 5.060 | 107,982 | +0.39(+8.35%) |
Oct 27, 2022 | 4.740 | 4.871 | 4.660 | 4.670 | 46,027 | -0.03(-0.64%) |
Oct 26, 2022 | 4.580 | 4.800 | 4.560 | 4.700 | 91,058 | +0.14(+3.07%) |
Oct 25, 2022 | 4.330 | 4.590 | 4.330 | 4.560 | 135,736 | +0.22(+5.07%) |
Oct 24, 2022 | 4.190 | 4.470 | 4.120 | 4.340 | 174,010 | +0.29(+7.16%) |
Oct 21, 2022 | 3.840 | 4.076 | 3.745 | 4.050 | 166,962 | +0.27(+7.14%) |
Oct 20, 2022 | 3.750 | 3.870 | 3.560 | 3.780 | 184,443 | +0.01(+0.27%) |
Oct 19, 2022 | 4.030 | 4.080 | 3.760 | 3.770 | 107,070 | -0.28(-6.91%) |
Oct 18, 2022 | 4.060 | 4.200 | 3.995 | 4.050 | 129,530 | +0.08(+2.02%) |
Oct 17, 2022 | 4.160 | 4.290 | 3.970 | 3.970 | 131,000 | -0.09(-2.22%) |
Oct 14, 2022 | 4.330 | 4.410 | 4.050 | 4.060 | 166,351 | -0.23(-5.36%) |
Oct 13, 2022 | 4.100 | 4.510 | 4.030 | 4.290 | 127,607 | +0.09(+2.14%) |
Oct 12, 2022 | 4.250 | 4.290 | 4.198 | 4.200 | 38,448 | -0.02(-0.47%) |
Oct 11, 2022 | 4.090 | 4.380 | 4.090 | 4.220 | 93,207 | +0.09(+2.18%) |
Oct 10, 2022 | 4.400 | 4.450 | 4.120 | 4.130 | 109,307 | -0.28(-6.35%) |
Oct 07, 2022 | 4.510 | 4.610 | 4.400 | 4.410 | 131,218 | -0.18(-3.92%) |
Oct 06, 2022 | 4.840 | 4.907 | 4.590 | 4.590 | 159,528 | -0.26(-5.36%) |
Oct 05, 2022 | 4.960 | 5.015 | 4.630 | 4.850 | 100,900 | -0.24(-4.72%) |
Oct 04, 2022 | 4.540 | 5.450 | 4.490 | 5.090 | 337,832 | +0.73(+16.74%) |
Oct 03, 2022 | 4.150 | 4.500 | 4.024 | 4.360 | 187,546 | +0.35(+8.73%) |
Sep 30, 2022 | 4.200 | 4.270 | 4.010 | 4.010 | 209,389 | -0.13(-3.14%) |
Sep 29, 2022 | 4.410 | 4.410 | 4.050 | 4.140 | 96,913 | -0.37(-8.20%) |
Sep 28, 2022 | 4.610 | 4.770 | 4.510 | 4.510 | 52,577 | -0.02(-0.44%) |
Sep 27, 2022 | 4.720 | 4.839 | 4.530 | 4.530 | 84,582 | -0.10(-2.16%) |
Sep 26, 2022 | 5.050 | 5.240 | 4.580 | 4.630 | 177,490 | -0.40(-7.95%) |
Sep 23, 2022 | 5.280 | 5.300 | 4.900 | 5.030 | 131,238 | -0.27(-5.09%) |
Sep 22, 2022 | 5.510 | 5.510 | 5.220 | 5.300 | 73,624 | -0.29(-5.19%) |
Sep 21, 2022 | 5.680 | 5.730 | 5.570 | 5.590 | 41,925 | +0.04(+0.72%) |
Sep 20, 2022 | 5.810 | 5.820 | 5.460 | 5.550 | 99,143 | -0.26(-4.48%) |
Sep 19, 2022 | 5.520 | 5.860 | 5.520 | 5.810 | 71,353 | +0.19(+3.38%) |
Sep 16, 2022 | 5.750 | 5.784 | 5.540 | 5.620 | 241,121 | -0.20(-3.44%) |
Sep 15, 2022 | 5.800 | 6.100 | 5.720 | 5.820 | 74,985 | +0.09(+1.57%) |
Sep 14, 2022 | 5.990 | 5.990 | 5.700 | 5.730 | 69,464 | -0.23(-3.86%) |
Sep 13, 2022 | 6.260 | 6.270 | 5.870 | 5.960 | 60,419 | -0.45(-7.02%) |
Sep 12, 2022 | 6.620 | 6.620 | 6.350 | 6.410 | 40,972 | -0.05(-0.77%) |
Sep 09, 2022 | 6.220 | 6.500 | 6.160 | 6.460 | 65,563 | +0.40(+6.60%) |
Sep 08, 2022 | 5.940 | 6.100 | 5.830 | 6.060 | 24,147 | +0.01(+0.17%) |
Sep 07, 2022 | 5.840 | 6.100 | 5.830 | 6.050 | 48,482 | +0.21(+3.60%) |
Sep 06, 2022 | 6.060 | 6.070 | 5.800 | 5.840 | 100,229 | -0.09(-1.52%) |
Sep 02, 2022 | 6.240 | 6.240 | 5.890 | 5.930 | 85,388 | -0.17(-2.79%) |