Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.761 | 3.863 | 3.678 | 3.817 | 22,411,914 | +0.17(+4.56%) |
Nov 29, 2022 | 3.632 | 3.700 | 3.596 | 3.650 | 14,738,009 | +0.06(+1.77%) |
Nov 28, 2022 | 3.759 | 3.759 | 3.568 | 3.586 | 15,792,635 | -0.15(-4.13%) |
Nov 25, 2022 | 3.822 | 3.845 | 3.732 | 3.741 | 8,369,178 | -0.05(-1.44%) |
Nov 23, 2022 | 3.786 | 3.822 | 3.714 | 3.795 | 18,453,742 | -0.04(-0.95%) |
Nov 22, 2022 | 3.723 | 3.886 | 3.723 | 3.832 | 17,693,846 | +0.15(+4.20%) |
Nov 21, 2022 | 3.723 | 3.723 | 3.623 | 3.677 | 14,644,610 | -0.05(-1.22%) |
Nov 18, 2022 | 3.714 | 3.741 | 3.650 | 3.723 | 15,450,374 | +0.02(+0.49%) |
Nov 17, 2022 | 3.677 | 3.732 | 3.632 | 3.704 | 16,266,152 | -0.05(-1.21%) |
Nov 16, 2022 | 3.750 | 3.830 | 3.736 | 3.750 | 16,094,091 | -0.04(-0.96%) |
Nov 15, 2022 | 3.877 | 3.904 | 3.750 | 3.786 | 29,539,298 | -0.05(-1.18%) |
Nov 14, 2022 | 3.859 | 3.922 | 3.813 | 3.832 | 19,331,080 | -0.08(-2.09%) |
Nov 11, 2022 | 3.859 | 3.922 | 3.768 | 3.913 | 30,956,428 | +0.07(+1.89%) |
Nov 10, 2022 | 3.886 | 4.049 | 3.677 | 3.841 | 35,779,252 | +0.15(+3.93%) |
Nov 09, 2022 | 3.759 | 3.882 | 3.686 | 3.695 | 25,654,918 | -0.10(-2.63%) |
Nov 08, 2022 | 3.532 | 3.841 | 3.505 | 3.795 | 46,849,584 | +0.26(+7.46%) |
Nov 07, 2022 | 3.541 | 3.586 | 3.468 | 3.532 | 17,933,360 | +0.03(+0.78%) |
Nov 04, 2022 | 3.214 | 3.541 | 3.214 | 3.505 | 44,645,504 | +0.44(+14.20%) |
Nov 03, 2022 | 3.160 | 3.187 | 3.060 | 3.069 | 21,866,752 | -0.12(-3.70%) |
Nov 02, 2022 | 3.405 | 3.438 | 3.169 | 3.187 | 22,701,232 | -0.20(-5.90%) |
Nov 01, 2022 | 3.396 | 3.450 | 3.378 | 3.387 | 12,461,593 | +0.09(+2.75%) |
Oct 31, 2022 | 3.278 | 3.341 | 3.250 | 3.296 | 11,203,942 | -0.03(-0.82%) |
Oct 28, 2022 | 3.287 | 3.332 | 3.250 | 3.323 | 15,364,757 | -0.02(-0.54%) |
Oct 27, 2022 | 3.378 | 3.441 | 3.323 | 3.341 | 15,887,761 | -0.04(-1.08%) |
Oct 26, 2022 | 3.314 | 3.441 | 3.314 | 3.378 | 20,304,290 | +0.10(+3.05%) |
Oct 25, 2022 | 3.223 | 3.300 | 3.223 | 3.278 | 14,971,374 | +0.06(+1.98%) |
Oct 24, 2022 | 3.205 | 3.223 | 3.151 | 3.214 | 14,714,745 | -0.04(-1.12%) |
Oct 21, 2022 | 3.096 | 3.287 | 3.087 | 3.250 | 20,615,480 | +0.15(+4.99%) |
Oct 20, 2022 | 3.023 | 3.187 | 3.023 | 3.096 | 21,999,328 | +0.06(+2.10%) |
Oct 19, 2022 | 3.051 | 3.083 | 2.996 | 3.033 | 18,268,646 | -0.08(-2.62%) |
Oct 18, 2022 | 3.132 | 3.169 | 3.051 | 3.114 | 19,168,138 | +0.01(+0.29%) |
Oct 17, 2022 | 3.142 | 3.164 | 3.083 | 3.105 | 15,808,839 | +0.06(+2.09%) |
Oct 14, 2022 | 3.187 | 3.210 | 3.033 | 3.042 | 16,564,895 | -0.18(-5.63%) |
Oct 13, 2022 | 3.196 | 3.232 | 3.023 | 3.223 | 26,732,226 | -0.08(-2.47%) |
Oct 12, 2022 | 3.305 | 3.396 | 3.250 | 3.305 | 14,666,738 | -0.01(-0.27%) |
Oct 11, 2022 | 3.332 | 3.396 | 3.250 | 3.314 | 17,352,456 | -0.02(-0.54%) |
Oct 10, 2022 | 3.350 | 3.468 | 3.309 | 3.332 | 12,460,816 | -0.06(-1.87%) |
Oct 07, 2022 | 3.459 | 3.523 | 3.387 | 3.396 | 20,170,962 | -0.15(-4.10%) |
Oct 06, 2022 | 3.532 | 3.596 | 3.459 | 3.541 | 19,510,348 | -0.03(-0.76%) |
Oct 05, 2022 | 3.532 | 3.568 | 3.441 | 3.568 | 23,778,622 | -0.07(-2.00%) |
Oct 04, 2022 | 3.668 | 3.695 | 3.596 | 3.641 | 23,571,652 | +0.05(+1.52%) |
Oct 03, 2022 | 3.496 | 3.614 | 3.487 | 3.586 | 24,751,048 | +0.17(+5.05%) |
Sep 30, 2022 | 3.296 | 3.493 | 3.237 | 3.414 | 30,460,708 | +0.15(+4.74%) |
Sep 29, 2022 | 3.160 | 3.287 | 3.160 | 3.260 | 21,964,302 | +0.06(+1.99%) |
Sep 28, 2022 | 3.060 | 3.241 | 3.014 | 3.196 | 31,877,748 | +0.22(+7.32%) |
Sep 27, 2022 | 3.033 | 3.105 | 2.969 | 2.978 | 18,208,592 | +0.03(+0.92%) |
Sep 26, 2022 | 2.969 | 3.055 | 2.887 | 2.951 | 22,723,850 | -0.05(-1.81%) |
Sep 23, 2022 | 3.105 | 3.114 | 2.951 | 3.005 | 20,319,514 | -0.22(-6.76%) |
Sep 22, 2022 | 3.232 | 3.309 | 3.169 | 3.223 | 20,001,398 | +0.01(+0.28%) |
Sep 21, 2022 | 3.205 | 3.332 | 3.151 | 3.214 | 23,422,320 | +0.03(+0.85%) |
Sep 20, 2022 | 3.223 | 3.250 | 3.160 | 3.187 | 17,032,958 | -0.12(-3.57%) |
Sep 19, 2022 | 2.987 | 3.332 | 2.942 | 3.305 | 44,294,856 | +0.32(+10.64%) |
Sep 16, 2022 | 2.951 | 3.078 | 2.878 | 2.987 | 24,181,848 | -0.01(-0.30%) |
Sep 15, 2022 | 3.033 | 3.114 | 2.960 | 2.996 | 15,992,251 | -0.07(-2.37%) |
Sep 14, 2022 | 3.096 | 3.169 | 3.069 | 3.069 | 9,220,001 | -0.02(-0.59%) |
Sep 13, 2022 | 3.096 | 3.178 | 3.069 | 3.087 | 10,816,053 | -0.15(-4.49%) |
Sep 12, 2022 | 3.278 | 3.305 | 3.205 | 3.232 | 14,374,891 | +0.01(+0.28%) |
Sep 09, 2022 | 3.196 | 3.241 | 3.142 | 3.223 | 10,131,401 | +0.09(+2.90%) |
Sep 08, 2022 | 3.069 | 3.142 | 3.042 | 3.132 | 11,753,485 | +0.03(+0.88%) |
Sep 07, 2022 | 2.987 | 3.132 | 2.928 | 3.105 | 14,893,458 | +0.12(+3.95%) |
Sep 06, 2022 | 3.023 | 3.116 | 2.960 | 2.987 | 12,259,961 | +0.01(+0.30%) |
Sep 02, 2022 | 2.905 | 3.051 | 2.883 | 2.978 | 18,177,892 | +0.15(+5.47%) |