Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.775 | 3.877 | 3.692 | 3.831 | 22,327,552 | +0.17(+4.56%) |
Nov 29, 2022 | 3.646 | 3.714 | 3.609 | 3.664 | 14,682,533 | +0.06(+1.77%) |
Nov 28, 2022 | 3.773 | 3.773 | 3.582 | 3.600 | 15,733,190 | -0.15(-4.13%) |
Nov 25, 2022 | 3.837 | 3.860 | 3.746 | 3.755 | 8,337,676 | -0.05(-1.44%) |
Nov 23, 2022 | 3.800 | 3.837 | 3.728 | 3.810 | 18,384,280 | -0.04(-0.95%) |
Nov 22, 2022 | 3.737 | 3.901 | 3.737 | 3.846 | 17,627,246 | +0.15(+4.20%) |
Nov 21, 2022 | 3.737 | 3.737 | 3.636 | 3.691 | 14,589,486 | -0.05(-1.22%) |
Nov 18, 2022 | 3.728 | 3.755 | 3.664 | 3.737 | 15,392,217 | +0.02(+0.49%) |
Nov 17, 2022 | 3.691 | 3.746 | 3.646 | 3.718 | 16,204,925 | -0.05(-1.21%) |
Nov 16, 2022 | 3.764 | 3.844 | 3.750 | 3.764 | 16,033,511 | -0.04(-0.96%) |
Nov 15, 2022 | 3.892 | 3.919 | 3.764 | 3.800 | 29,428,110 | -0.05(-1.18%) |
Nov 14, 2022 | 3.873 | 3.937 | 3.828 | 3.846 | 19,258,316 | -0.08(-2.09%) |
Nov 11, 2022 | 3.873 | 3.937 | 3.782 | 3.928 | 30,839,904 | +0.07(+1.89%) |
Nov 10, 2022 | 3.901 | 4.065 | 3.691 | 3.855 | 35,644,576 | +0.15(+3.93%) |
Nov 09, 2022 | 3.773 | 3.896 | 3.700 | 3.709 | 25,558,352 | -0.10(-2.63%) |
Nov 08, 2022 | 3.545 | 3.855 | 3.518 | 3.810 | 46,673,240 | +0.26(+7.45%) |
Nov 07, 2022 | 3.554 | 3.600 | 3.482 | 3.545 | 17,865,858 | +0.03(+0.78%) |
Nov 04, 2022 | 3.226 | 3.554 | 3.226 | 3.518 | 44,477,452 | +0.44(+14.20%) |
Nov 03, 2022 | 3.172 | 3.199 | 3.071 | 3.080 | 21,784,444 | -0.12(-3.70%) |
Nov 02, 2022 | 3.418 | 3.451 | 3.181 | 3.199 | 22,615,782 | -0.20(-5.90%) |
Nov 01, 2022 | 3.409 | 3.463 | 3.390 | 3.399 | 12,414,686 | +0.09(+2.75%) |
Oct 31, 2022 | 3.290 | 3.354 | 3.263 | 3.308 | 11,161,769 | -0.03(-0.82%) |
Oct 28, 2022 | 3.299 | 3.345 | 3.263 | 3.336 | 15,306,922 | -0.02(-0.54%) |
Oct 27, 2022 | 3.390 | 3.454 | 3.336 | 3.354 | 15,827,958 | -0.04(-1.08%) |
Oct 26, 2022 | 3.327 | 3.454 | 3.326 | 3.390 | 20,227,862 | +0.10(+3.05%) |
Oct 25, 2022 | 3.235 | 3.313 | 3.235 | 3.290 | 14,915,021 | +0.06(+1.98%) |
Oct 24, 2022 | 3.217 | 3.235 | 3.163 | 3.226 | 14,659,358 | -0.04(-1.12%) |
Oct 21, 2022 | 3.108 | 3.299 | 3.099 | 3.263 | 20,537,882 | +0.15(+4.99%) |
Oct 20, 2022 | 3.035 | 3.199 | 3.035 | 3.108 | 21,916,520 | +0.06(+2.10%) |
Oct 19, 2022 | 3.062 | 3.094 | 3.008 | 3.044 | 18,199,882 | -0.08(-2.62%) |
Oct 18, 2022 | 3.144 | 3.181 | 3.062 | 3.126 | 19,095,988 | +0.01(+0.29%) |
Oct 17, 2022 | 3.153 | 3.176 | 3.094 | 3.117 | 15,749,334 | +0.06(+2.09%) |
Oct 14, 2022 | 3.199 | 3.222 | 3.044 | 3.053 | 16,502,544 | -0.18(-5.63%) |
Oct 13, 2022 | 3.208 | 3.245 | 3.035 | 3.235 | 26,631,604 | -0.08(-2.47%) |
Oct 12, 2022 | 3.317 | 3.409 | 3.263 | 3.317 | 14,611,531 | -0.01(-0.27%) |
Oct 11, 2022 | 3.345 | 3.409 | 3.263 | 3.327 | 17,287,140 | -0.02(-0.55%) |
Oct 10, 2022 | 3.363 | 3.482 | 3.322 | 3.345 | 12,413,913 | -0.06(-1.87%) |
Oct 07, 2022 | 3.472 | 3.536 | 3.399 | 3.409 | 20,095,036 | -0.15(-4.10%) |
Oct 06, 2022 | 3.545 | 3.609 | 3.472 | 3.554 | 19,436,910 | -0.03(-0.76%) |
Oct 05, 2022 | 3.545 | 3.582 | 3.454 | 3.582 | 23,689,118 | -0.07(-1.99%) |
Oct 04, 2022 | 3.682 | 3.709 | 3.609 | 3.655 | 23,482,926 | +0.05(+1.52%) |
Oct 03, 2022 | 3.509 | 3.627 | 3.500 | 3.600 | 24,657,882 | +0.17(+5.05%) |
Sep 30, 2022 | 3.308 | 3.507 | 3.249 | 3.427 | 30,346,050 | +0.15(+4.74%) |
Sep 29, 2022 | 3.172 | 3.299 | 3.172 | 3.272 | 21,881,626 | +0.06(+1.99%) |
Sep 28, 2022 | 3.071 | 3.254 | 3.026 | 3.208 | 31,757,758 | +0.22(+7.32%) |
Sep 27, 2022 | 3.044 | 3.117 | 2.980 | 2.989 | 18,140,052 | +0.03(+0.92%) |
Sep 26, 2022 | 2.980 | 3.067 | 2.898 | 2.962 | 22,638,316 | -0.05(-1.81%) |
Sep 23, 2022 | 3.117 | 3.126 | 2.962 | 3.017 | 20,243,030 | -0.22(-6.76%) |
Sep 22, 2022 | 3.245 | 3.322 | 3.181 | 3.235 | 19,926,112 | +0.01(+0.28%) |
Sep 21, 2022 | 3.217 | 3.345 | 3.163 | 3.226 | 23,334,156 | +0.03(+0.85%) |
Sep 20, 2022 | 3.235 | 3.263 | 3.172 | 3.199 | 16,968,844 | -0.12(-3.57%) |
Sep 19, 2022 | 2.998 | 3.345 | 2.953 | 3.317 | 44,128,124 | +0.32(+10.64%) |
Sep 16, 2022 | 2.962 | 3.090 | 2.889 | 2.998 | 24,090,826 | -0.01(-0.30%) |
Sep 15, 2022 | 3.044 | 3.126 | 2.971 | 3.008 | 15,932,055 | -0.07(-2.37%) |
Sep 14, 2022 | 3.108 | 3.181 | 3.080 | 3.080 | 9,185,296 | -0.02(-0.59%) |
Sep 13, 2022 | 3.108 | 3.190 | 3.080 | 3.099 | 10,775,340 | -0.15(-4.49%) |
Sep 12, 2022 | 3.290 | 3.317 | 3.217 | 3.245 | 14,320,783 | +0.01(+0.28%) |
Sep 09, 2022 | 3.208 | 3.254 | 3.153 | 3.235 | 10,093,266 | +0.09(+2.90%) |
Sep 08, 2022 | 3.080 | 3.153 | 3.053 | 3.144 | 11,709,244 | +0.03(+0.88%) |
Sep 07, 2022 | 2.998 | 3.144 | 2.939 | 3.117 | 14,837,397 | +0.12(+3.95%) |
Sep 06, 2022 | 3.035 | 3.128 | 2.971 | 2.998 | 12,213,813 | +0.01(+0.30%) |
Sep 02, 2022 | 2.916 | 3.062 | 2.894 | 2.989 | 18,109,470 | +0.15(+5.47%) |