Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.270 | 3.500 | 3.270 | 3.500 | 3,295,639 | +0.22(+6.71%) |
Nov 29, 2022 | 3.330 | 3.520 | 3.270 | 3.280 | 191,774 | -0.08(-2.38%) |
Nov 28, 2022 | 3.600 | 3.625 | 3.330 | 3.360 | 211,883 | -0.26(-7.18%) |
Nov 25, 2022 | 3.850 | 3.850 | 3.550 | 3.620 | 150,917 | -0.17(-4.49%) |
Nov 23, 2022 | 3.700 | 3.800 | 3.540 | 3.790 | 230,060 | +0.17(+4.70%) |
Nov 22, 2022 | 3.420 | 3.710 | 3.310 | 3.620 | 261,839 | +0.24(+7.10%) |
Nov 21, 2022 | 3.500 | 3.510 | 3.120 | 3.380 | 539,941 | +0.11(+3.36%) |
Nov 18, 2022 | 3.550 | 3.550 | 3.180 | 3.270 | 241,602 | -0.18(-5.22%) |
Nov 17, 2022 | 3.370 | 3.470 | 3.270 | 3.450 | 151,668 | +0.03(+0.88%) |
Nov 16, 2022 | 3.620 | 3.620 | 3.220 | 3.420 | 254,020 | -0.16(-4.47%) |
Nov 15, 2022 | 3.630 | 3.730 | 3.490 | 3.580 | 196,531 | +0.10(+2.87%) |
Nov 14, 2022 | 3.840 | 3.840 | 3.430 | 3.480 | 286,645 | -0.29(-7.69%) |
Nov 11, 2022 | 3.740 | 3.915 | 3.500 | 3.770 | 245,980 | +0.07(+1.89%) |
Nov 10, 2022 | 3.530 | 3.730 | 3.420 | 3.700 | 235,000 | +0.35(+10.45%) |
Nov 09, 2022 | 3.390 | 3.470 | 3.340 | 3.350 | 108,947 | -0.13(-3.74%) |
Nov 08, 2022 | 3.640 | 3.670 | 3.330 | 3.480 | 243,587 | -0.23(-6.20%) |
Nov 07, 2022 | 3.830 | 3.960 | 3.550 | 3.710 | 261,036 | -0.05(-1.33%) |
Nov 04, 2022 | 3.880 | 3.900 | 3.620 | 3.760 | 188,548 | +0.01(+0.27%) |
Nov 03, 2022 | 3.630 | 3.790 | 3.600 | 3.750 | 106,026 | +0.01(+0.27%) |
Nov 02, 2022 | 3.920 | 3.990 | 3.710 | 3.740 | 155,107 | -0.16(-4.10%) |
Nov 01, 2022 | 3.930 | 3.990 | 3.770 | 3.900 | 126,863 | +0.03(+0.78%) |
Oct 31, 2022 | 3.740 | 3.920 | 3.620 | 3.870 | 168,120 | +0.14(+3.75%) |
Oct 28, 2022 | 3.510 | 3.760 | 3.450 | 3.730 | 302,573 | +0.31(+9.06%) |
Oct 27, 2022 | 3.580 | 3.580 | 3.340 | 3.420 | 164,747 | -0.11(-3.12%) |
Oct 26, 2022 | 3.450 | 3.550 | 3.360 | 3.530 | 172,408 | +0.18(+5.37%) |
Oct 25, 2022 | 3.160 | 3.360 | 3.090 | 3.350 | 258,384 | +0.19(+6.01%) |
Oct 24, 2022 | 3.230 | 3.290 | 3.050 | 3.160 | 200,252 | -0.04(-1.25%) |
Oct 21, 2022 | 3.330 | 3.340 | 3.130 | 3.200 | 140,841 | -0.02(-0.62%) |
Oct 20, 2022 | 3.500 | 3.520 | 3.190 | 3.220 | 179,161 | -0.18(-5.29%) |
Oct 19, 2022 | 3.500 | 3.510 | 3.335 | 3.400 | 97,300 | -0.11(-3.13%) |
Oct 18, 2022 | 3.650 | 3.650 | 3.370 | 3.510 | 199,311 | +0.00(+0.00%) |
Oct 17, 2022 | 3.320 | 3.540 | 3.280 | 3.510 | 151,455 | +0.29(+9.01%) |
Oct 14, 2022 | 3.330 | 3.330 | 3.210 | 3.220 | 86,512 | -0.09(-2.72%) |
Oct 13, 2022 | 3.150 | 3.340 | 3.090 | 3.310 | 114,789 | +0.02(+0.61%) |
Oct 12, 2022 | 3.330 | 3.330 | 3.170 | 3.290 | 91,387 | +0.00(+0.00%) |
Oct 11, 2022 | 3.360 | 3.420 | 3.210 | 3.290 | 94,413 | -0.08(-2.37%) |
Oct 10, 2022 | 3.350 | 3.450 | 3.310 | 3.370 | 96,623 | +0.02(+0.60%) |
Oct 07, 2022 | 3.400 | 3.460 | 3.230 | 3.350 | 190,794 | -0.12(-3.46%) |
Oct 06, 2022 | 3.580 | 3.660 | 3.450 | 3.470 | 66,748 | -0.06(-1.70%) |
Oct 05, 2022 | 3.510 | 3.640 | 3.420 | 3.530 | 85,528 | -0.10(-2.75%) |
Oct 04, 2022 | 3.370 | 3.700 | 3.370 | 3.630 | 248,173 | +0.36(+11.01%) |
Oct 03, 2022 | 3.410 | 3.490 | 3.180 | 3.270 | 168,485 | -0.08(-2.39%) |
Sep 30, 2022 | 3.410 | 3.540 | 3.330 | 3.350 | 109,707 | -0.10(-2.90%) |
Sep 29, 2022 | 3.500 | 3.540 | 3.410 | 3.450 | 198,933 | -0.05(-1.43%) |
Sep 28, 2022 | 3.450 | 3.550 | 3.330 | 3.500 | 155,099 | +0.12(+3.55%) |
Sep 27, 2022 | 3.500 | 3.510 | 3.310 | 3.380 | 130,597 | -0.10(-2.87%) |
Sep 26, 2022 | 3.580 | 3.790 | 3.460 | 3.480 | 245,532 | -0.13(-3.60%) |
Sep 23, 2022 | 3.660 | 3.790 | 3.560 | 3.610 | 136,506 | -0.12(-3.22%) |
Sep 22, 2022 | 3.880 | 3.880 | 3.650 | 3.730 | 146,926 | -0.11(-2.86%) |
Sep 21, 2022 | 3.930 | 4.000 | 3.800 | 3.840 | 77,312 | -0.09(-2.29%) |
Sep 20, 2022 | 3.860 | 3.960 | 3.770 | 3.930 | 83,539 | -0.03(-0.76%) |
Sep 19, 2022 | 3.960 | 4.020 | 3.880 | 3.960 | 126,380 | -0.09(-2.22%) |
Sep 16, 2022 | 4.090 | 4.095 | 3.730 | 4.050 | 688,865 | -0.10(-2.41%) |
Sep 15, 2022 | 4.220 | 4.340 | 4.120 | 4.150 | 206,788 | -0.05(-1.19%) |
Sep 14, 2022 | 4.360 | 4.360 | 4.200 | 4.200 | 160,219 | -0.14(-3.23%) |
Sep 13, 2022 | 4.310 | 4.450 | 4.210 | 4.340 | 101,050 | -0.17(-3.77%) |
Sep 12, 2022 | 4.480 | 4.560 | 4.400 | 4.510 | 165,564 | +0.12(+2.73%) |
Sep 09, 2022 | 4.460 | 4.570 | 4.270 | 4.390 | 99,487 | -0.03(-0.68%) |
Sep 08, 2022 | 4.360 | 4.450 | 4.270 | 4.420 | 166,946 | +0.05(+1.14%) |
Sep 07, 2022 | 3.770 | 4.410 | 3.770 | 4.370 | 252,861 | +0.69(+18.75%) |
Sep 06, 2022 | 3.850 | 3.960 | 3.670 | 3.680 | 107,353 | -0.13(-3.41%) |
Sep 02, 2022 | 3.820 | 3.980 | 3.665 | 3.810 | 72,504 | +0.00(+0.00%) |