Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.340 | 3.500 | 3.250 | 3.460 | 202,726 | +0.16(+4.85%) |
Nov 29, 2022 | 3.300 | 3.410 | 3.260 | 3.300 | 181,091 | +0.01(+0.30%) |
Nov 28, 2022 | 3.360 | 3.470 | 3.230 | 3.290 | 246,386 | -0.12(-3.52%) |
Nov 25, 2022 | 3.250 | 3.530 | 3.140 | 3.410 | 315,047 | +0.15(+4.60%) |
Nov 24, 2022 | 3.130 | 3.260 | 3.080 | 3.260 | 226,001 | +0.26(+8.67%) |
Nov 23, 2022 | 3.040 | 3.060 | 2.940 | 3.000 | 93,623 | -0.04(-1.32%) |
Nov 22, 2022 | 3.000 | 3.110 | 2.940 | 3.040 | 144,219 | +0.06(+2.01%) |
Nov 21, 2022 | 2.930 | 3.000 | 2.850 | 2.980 | 194,519 | +0.14(+4.93%) |
Nov 18, 2022 | 2.900 | 2.920 | 2.840 | 2.840 | 97,778 | -0.06(-2.07%) |
Nov 17, 2022 | 2.960 | 2.970 | 2.870 | 2.900 | 105,472 | -0.02(-0.68%) |
Nov 16, 2022 | 3.000 | 3.000 | 2.920 | 2.920 | 233,655 | -0.09(-2.99%) |
Nov 15, 2022 | 3.070 | 3.080 | 2.980 | 3.010 | 339,529 | +0.00(+0.00%) |
Nov 14, 2022 | 3.220 | 3.220 | 2.880 | 3.010 | 1,562,796 | -0.24(-7.38%) |
Nov 11, 2022 | 3.270 | 3.310 | 3.200 | 3.250 | 334,609 | -0.01(-0.31%) |
Nov 10, 2022 | 3.300 | 3.370 | 3.260 | 3.260 | 141,040 | +0.06(+1.87%) |
Nov 09, 2022 | 3.280 | 3.340 | 3.150 | 3.200 | 185,620 | -0.07(-2.14%) |
Nov 08, 2022 | 3.330 | 3.510 | 3.270 | 3.270 | 154,324 | -0.03(-0.91%) |
Nov 07, 2022 | 3.280 | 3.350 | 3.210 | 3.300 | 171,607 | +0.00(+0.00%) |
Nov 04, 2022 | 3.410 | 3.440 | 3.210 | 3.300 | 122,211 | -0.11(-3.23%) |
Nov 03, 2022 | 3.420 | 3.510 | 3.360 | 3.410 | 71,325 | -0.03(-0.87%) |
Nov 02, 2022 | 3.590 | 3.600 | 3.360 | 3.440 | 93,021 | -0.16(-4.44%) |
Nov 01, 2022 | 3.650 | 3.650 | 3.540 | 3.600 | 57,509 | -0.05(-1.37%) |
Oct 31, 2022 | 3.790 | 3.790 | 3.590 | 3.650 | 67,805 | -0.02(-0.54%) |
Oct 28, 2022 | 3.520 | 3.780 | 3.520 | 3.670 | 37,514 | +0.00(+0.00%) |
Oct 27, 2022 | 3.680 | 3.775 | 3.670 | 3.670 | 54,775 | -0.08(-2.13%) |
Oct 26, 2022 | 3.670 | 3.830 | 3.670 | 3.750 | 129,960 | +0.17(+4.75%) |
Oct 25, 2022 | 3.550 | 3.650 | 3.550 | 3.580 | 40,172 | +0.09(+2.58%) |
Oct 24, 2022 | 3.470 | 3.620 | 3.470 | 3.490 | 31,843 | -0.20(-5.42%) |
Oct 21, 2022 | 3.470 | 3.690 | 3.450 | 3.690 | 89,789 | +0.16(+4.53%) |
Oct 20, 2022 | 3.640 | 3.670 | 3.450 | 3.530 | 58,298 | -0.13(-3.55%) |
Oct 19, 2022 | 3.530 | 3.680 | 3.490 | 3.660 | 97,489 | +0.09(+2.52%) |
Oct 18, 2022 | 3.520 | 3.620 | 3.510 | 3.570 | 64,567 | +0.03(+0.85%) |
Oct 17, 2022 | 3.440 | 3.650 | 3.440 | 3.540 | 54,165 | +0.12(+3.51%) |
Oct 14, 2022 | 3.530 | 3.600 | 3.400 | 3.420 | 244,858 | -0.12(-3.39%) |
Oct 13, 2022 | 3.220 | 3.540 | 3.160 | 3.540 | 136,335 | +0.33(+10.28%) |
Oct 12, 2022 | 3.300 | 3.550 | 3.160 | 3.210 | 195,119 | -0.04(-1.23%) |
Oct 11, 2022 | 3.280 | 3.600 | 3.140 | 3.250 | 335,106 | -0.28(-7.93%) |
Oct 07, 2022 | 3.530 | 0 | -0.23(-6.12%) | |||
Oct 06, 2022 | 3.820 | 3.850 | 3.700 | 3.760 | 90,588 | -0.06(-1.57%) |
Oct 05, 2022 | 3.730 | 3.820 | 3.570 | 3.820 | 90,893 | +0.15(+4.09%) |
Oct 04, 2022 | 3.770 | 3.830 | 3.670 | 3.670 | 119,006 | -0.09(-2.39%) |
Oct 03, 2022 | 3.460 | 3.840 | 3.400 | 3.760 | 219,472 | +0.19(+5.32%) |
Sep 30, 2022 | 3.350 | 3.600 | 3.250 | 3.570 | 355,530 | +0.14(+4.08%) |
Sep 29, 2022 | 3.460 | 3.460 | 3.250 | 3.430 | 68,400 | -0.04(-1.15%) |
Sep 28, 2022 | 3.360 | 3.550 | 3.240 | 3.470 | 433,021 | +0.05(+1.46%) |
Sep 27, 2022 | 3.250 | 3.580 | 3.250 | 3.420 | 194,111 | +0.23(+7.21%) |
Sep 26, 2022 | 3.250 | 3.330 | 3.070 | 3.190 | 197,939 | -0.20(-5.90%) |
Sep 23, 2022 | 3.570 | 3.570 | 3.230 | 3.390 | 379,465 | -0.29(-7.88%) |
Sep 22, 2022 | 3.790 | 3.800 | 3.620 | 3.680 | 327,663 | -0.13(-3.41%) |
Sep 21, 2022 | 3.930 | 4.100 | 3.810 | 3.810 | 237,322 | -0.24(-5.93%) |
Sep 20, 2022 | 3.910 | 4.070 | 3.880 | 4.050 | 219,344 | +0.10(+2.53%) |
Sep 19, 2022 | 4.020 | 4.170 | 3.950 | 3.950 | 263,953 | -0.10(-2.47%) |
Sep 16, 2022 | 4.080 | 4.260 | 4.000 | 4.050 | 247,654 | -0.03(-0.74%) |
Sep 15, 2022 | 4.470 | 4.470 | 4.020 | 4.080 | 327,554 | -0.33(-7.48%) |
Sep 14, 2022 | 4.110 | 4.650 | 4.110 | 4.410 | 226,752 | +3.04(+221.90%) |
Sep 13, 2022 | 1.400 | 1.430 | 1.370 | 1.370 | 1,153,964 | -0.12(-8.05%) |
Sep 12, 2022 | 1.480 | 1.500 | 1.430 | 1.490 | 394,327 | +0.04(+2.76%) |
Sep 09, 2022 | 1.480 | 1.540 | 1.440 | 1.450 | 639,689 | +0.00(+0.00%) |
Sep 08, 2022 | 1.380 | 1.500 | 1.380 | 1.450 | 818,607 | +0.07(+5.07%) |
Sep 07, 2022 | 1.400 | 1.420 | 1.360 | 1.380 | 382,384 | -0.03(-2.13%) |
Sep 06, 2022 | 1.440 | 1.480 | 1.390 | 1.410 | 618,114 | +0.02(+1.44%) |
Sep 02, 2022 | 1.390 | 0 | -0.03(-2.11%) |