Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.710 | 3.980 | 3.660 | 3.920 | 27,666 | +0.16(+4.26%) |
Nov 29, 2022 | 3.620 | 3.950 | 3.620 | 3.760 | 14,340 | +0.11(+3.01%) |
Nov 28, 2022 | 3.830 | 3.830 | 3.650 | 3.650 | 12,834 | -0.09(-2.41%) |
Nov 25, 2022 | 3.800 | 3.800 | 3.670 | 3.740 | 10,685 | -0.04(-1.06%) |
Nov 23, 2022 | 3.590 | 3.820 | 3.590 | 3.780 | 4,584 | +0.05(+1.34%) |
Nov 22, 2022 | 3.530 | 3.740 | 3.524 | 3.730 | 6,220 | +0.12(+3.32%) |
Nov 21, 2022 | 3.633 | 3.740 | 3.547 | 3.610 | 5,527 | -0.06(-1.65%) |
Nov 18, 2022 | 3.740 | 3.760 | 3.570 | 3.670 | 4,872 | -0.05(-1.25%) |
Nov 17, 2022 | 3.666 | 3.750 | 3.630 | 3.717 | 2,382 | +0.12(+3.24%) |
Nov 16, 2022 | 3.800 | 3.830 | 3.600 | 3.600 | 3,067 | -0.17(-4.51%) |
Nov 15, 2022 | 3.640 | 3.780 | 3.640 | 3.770 | 15,486 | +0.11(+3.01%) |
Nov 14, 2022 | 3.810 | 3.860 | 3.620 | 3.660 | 9,878 | -0.13(-3.43%) |
Nov 11, 2022 | 3.710 | 3.820 | 3.700 | 3.790 | 13,194 | +0.07(+1.88%) |
Nov 10, 2022 | 3.740 | 3.830 | 3.684 | 3.720 | 12,452 | +0.15(+4.20%) |
Nov 09, 2022 | 3.895 | 3.895 | 3.510 | 3.570 | 19,374 | -0.24(-6.30%) |
Nov 08, 2022 | 3.940 | 3.970 | 3.680 | 3.810 | 16,426 | -0.16(-4.03%) |
Nov 07, 2022 | 4.010 | 4.150 | 3.910 | 3.970 | 6,668 | -0.04(-1.00%) |
Nov 04, 2022 | 4.000 | 4.250 | 3.990 | 4.010 | 11,443 | +0.11(+2.82%) |
Nov 03, 2022 | 4.090 | 4.100 | 3.890 | 3.900 | 11,974 | -0.14(-3.51%) |
Nov 02, 2022 | 4.080 | 4.200 | 4.042 | 4.042 | 5,887 | -0.07(-1.66%) |
Nov 01, 2022 | 4.120 | 4.265 | 4.100 | 4.110 | 2,296 | +0.01(+0.15%) |
Oct 31, 2022 | 4.080 | 4.300 | 4.080 | 4.104 | 14,108 | +0.03(+0.83%) |
Oct 28, 2022 | 4.170 | 4.220 | 4.010 | 4.070 | 21,637 | -0.12(-2.86%) |
Oct 27, 2022 | 4.180 | 4.270 | 4.160 | 4.190 | 7,897 | -0.15(-3.46%) |
Oct 26, 2022 | 4.270 | 4.400 | 4.190 | 4.340 | 15,447 | +0.18(+4.33%) |
Oct 25, 2022 | 3.890 | 4.305 | 3.890 | 4.160 | 10,533 | +0.27(+6.94%) |
Oct 24, 2022 | 3.820 | 3.900 | 3.820 | 3.890 | 5,057 | +0.05(+1.30%) |
Oct 21, 2022 | 3.710 | 3.920 | 3.700 | 3.840 | 17,876 | +0.14(+3.78%) |
Oct 20, 2022 | 3.680 | 3.740 | 3.650 | 3.700 | 10,988 | +0.05(+1.37%) |
Oct 19, 2022 | 3.650 | 3.740 | 3.600 | 3.650 | 3,690 | -0.11(-2.93%) |
Oct 18, 2022 | 3.590 | 3.770 | 3.590 | 3.760 | 10,239 | +0.08(+2.17%) |
Oct 17, 2022 | 3.630 | 3.720 | 3.520 | 3.680 | 4,127 | +0.10(+2.79%) |
Oct 14, 2022 | 3.600 | 3.652 | 3.539 | 3.580 | 9,551 | -0.04(-1.10%) |
Oct 13, 2022 | 3.590 | 3.720 | 3.551 | 3.620 | 6,779 | +0.00(+0.00%) |
Oct 12, 2022 | 3.630 | 3.650 | 3.580 | 3.620 | 7,623 | -0.05(-1.36%) |
Oct 11, 2022 | 3.770 | 3.770 | 3.580 | 3.670 | 17,188 | -0.07(-1.87%) |
Oct 10, 2022 | 3.860 | 3.892 | 3.690 | 3.740 | 15,995 | -0.11(-2.86%) |
Oct 07, 2022 | 3.785 | 4.000 | 3.749 | 3.850 | 35,618 | +0.00(+0.06%) |
Oct 06, 2022 | 4.000 | 4.010 | 3.790 | 3.848 | 7,223 | -0.12(-3.09%) |
Oct 05, 2022 | 3.810 | 4.030 | 3.810 | 3.970 | 6,595 | -0.04(-1.12%) |
Oct 04, 2022 | 3.750 | 4.040 | 3.750 | 4.015 | 23,882 | +0.26(+7.07%) |
Oct 03, 2022 | 3.800 | 3.800 | 3.740 | 3.750 | 7,117 | -0.08(-2.20%) |
Sep 30, 2022 | 3.910 | 3.920 | 3.810 | 3.834 | 8,968 | +0.00(+0.12%) |
Sep 29, 2022 | 3.820 | 3.910 | 3.810 | 3.830 | 3,130 | -0.09(-2.30%) |
Sep 28, 2022 | 3.770 | 4.000 | 3.760 | 3.920 | 20,149 | +0.12(+3.16%) |
Sep 27, 2022 | 3.750 | 3.840 | 3.700 | 3.800 | 13,837 | +0.11(+2.98%) |
Sep 26, 2022 | 3.940 | 4.139 | 3.690 | 3.690 | 25,357 | -0.29(-7.29%) |
Sep 23, 2022 | 4.100 | 4.100 | 3.760 | 3.980 | 37,671 | -0.14(-3.40%) |
Sep 22, 2022 | 4.370 | 4.390 | 4.100 | 4.120 | 19,965 | -0.28(-6.36%) |
Sep 21, 2022 | 4.470 | 4.469 | 4.320 | 4.400 | 5,712 | -0.01(-0.23%) |
Sep 20, 2022 | 4.510 | 4.541 | 4.380 | 4.410 | 19,690 | -0.14(-3.08%) |
Sep 19, 2022 | 4.460 | 4.670 | 4.460 | 4.550 | 16,533 | +0.03(+0.66%) |
Sep 16, 2022 | 4.680 | 4.780 | 4.520 | 4.520 | 5,701 | -0.22(-4.64%) |
Sep 15, 2022 | 4.705 | 4.816 | 4.680 | 4.740 | 7,217 | -0.01(-0.21%) |
Sep 14, 2022 | 4.740 | 4.790 | 4.730 | 4.750 | 8,969 | -0.05(-1.04%) |
Sep 13, 2022 | 4.610 | 4.960 | 4.520 | 4.800 | 60,836 | +0.19(+4.12%) |
Sep 12, 2022 | 4.540 | 4.760 | 4.460 | 4.610 | 31,980 | +0.07(+1.54%) |
Sep 09, 2022 | 4.440 | 4.540 | 4.280 | 4.540 | 13,427 | +0.17(+3.88%) |
Sep 08, 2022 | 4.170 | 4.550 | 4.160 | 4.370 | 23,604 | +0.09(+2.00%) |
Sep 07, 2022 | 4.140 | 4.300 | 4.140 | 4.285 | 27,032 | +0.12(+3.00%) |
Sep 06, 2022 | 4.310 | 4.390 | 4.150 | 4.160 | 13,455 | -0.19(-4.37%) |
Sep 02, 2022 | 4.400 | 4.500 | 4.310 | 4.350 | 36,578 | -0.09(-2.03%) |