Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.130 | 3.190 | 2.860 | 3.170 | 198,340 | +0.27(+9.31%) |
Nov 29, 2022 | 2.900 | 2.960 | 2.850 | 2.900 | 101,452 | +0.00(+0.00%) |
Nov 28, 2022 | 2.700 | 2.970 | 2.700 | 2.900 | 129,345 | -0.07(-2.36%) |
Nov 25, 2022 | 3.050 | 3.050 | 2.950 | 2.970 | 40,911 | -0.08(-2.78%) |
Nov 23, 2022 | 3.170 | 3.200 | 2.950 | 3.055 | 137,209 | -0.09(-2.83%) |
Nov 22, 2022 | 3.160 | 3.200 | 2.950 | 3.144 | 191,748 | +0.18(+5.96%) |
Nov 21, 2022 | 2.929 | 3.040 | 2.770 | 2.967 | 124,575 | -0.03(-1.10%) |
Nov 18, 2022 | 2.900 | 3.040 | 2.854 | 3.000 | 142,932 | +0.05(+1.69%) |
Nov 17, 2022 | 2.700 | 2.950 | 2.700 | 2.950 | 156,973 | +0.08(+2.97%) |
Nov 16, 2022 | 2.860 | 3.014 | 2.780 | 2.865 | 295,781 | -0.16(-5.32%) |
Nov 15, 2022 | 3.051 | 3.340 | 3.000 | 3.026 | 168,427 | +0.11(+3.63%) |
Nov 14, 2022 | 2.870 | 3.170 | 2.845 | 2.920 | 286,923 | -0.23(-7.30%) |
Nov 11, 2022 | 3.382 | 3.570 | 3.070 | 3.150 | 335,086 | -0.35(-10.00%) |
Nov 10, 2022 | 3.000 | 3.520 | 2.960 | 3.500 | 884,226 | +0.59(+20.27%) |
Nov 09, 2022 | 3.150 | 3.150 | 2.696 | 2.910 | 916,909 | -0.55(-15.90%) |
Nov 08, 2022 | 3.997 | 4.140 | 3.450 | 3.460 | 736,302 | -0.69(-16.63%) |
Nov 07, 2022 | 4.500 | 4.500 | 4.070 | 4.150 | 268,921 | -0.17(-3.94%) |
Nov 04, 2022 | 4.370 | 4.626 | 4.220 | 4.320 | 225,669 | -0.04(-0.92%) |
Nov 03, 2022 | 4.580 | 4.580 | 4.279 | 4.360 | 134,732 | -0.12(-2.68%) |
Nov 02, 2022 | 4.520 | 4.810 | 4.465 | 4.480 | 134,904 | -0.27(-5.68%) |
Nov 01, 2022 | 5.005 | 5.050 | 4.637 | 4.750 | 140,598 | -0.10(-2.06%) |
Oct 31, 2022 | 4.975 | 5.180 | 4.800 | 4.850 | 89,459 | -0.25(-4.90%) |
Oct 28, 2022 | 5.068 | 5.250 | 4.878 | 5.100 | 221,624 | +0.13(+2.62%) |
Oct 27, 2022 | 5.297 | 5.300 | 4.931 | 4.970 | 206,370 | -0.25(-4.79%) |
Oct 26, 2022 | 5.030 | 5.665 | 5.030 | 5.220 | 166,202 | -0.09(-1.69%) |
Oct 25, 2022 | 5.225 | 5.490 | 5.225 | 5.310 | 75,362 | +0.18(+3.56%) |
Oct 24, 2022 | 5.055 | 5.220 | 5.000 | 5.128 | 106,945 | +0.02(+0.34%) |
Oct 21, 2022 | 4.500 | 5.150 | 4.350 | 5.110 | 101,887 | +0.57(+12.56%) |
Oct 20, 2022 | 4.665 | 4.840 | 4.520 | 4.540 | 62,516 | +0.05(+1.22%) |
Oct 19, 2022 | 4.645 | 4.645 | 4.420 | 4.486 | 23,754 | -0.04(-0.98%) |
Oct 18, 2022 | 4.540 | 4.840 | 4.530 | 4.530 | 86,919 | -0.05(-1.20%) |
Oct 17, 2022 | 4.440 | 4.710 | 4.440 | 4.585 | 140,480 | +0.22(+5.04%) |
Oct 14, 2022 | 4.500 | 4.680 | 4.330 | 4.365 | 76,913 | -0.24(-5.26%) |
Oct 13, 2022 | 4.800 | 4.800 | 4.376 | 4.607 | 114,729 | -0.24(-5.01%) |
Oct 12, 2022 | 4.909 | 5.019 | 4.815 | 4.850 | 26,502 | +0.03(+0.62%) |
Oct 11, 2022 | 4.450 | 4.983 | 4.450 | 4.820 | 80,103 | +0.07(+1.47%) |
Oct 10, 2022 | 4.700 | 4.890 | 4.600 | 4.750 | 85,751 | -0.15(-3.06%) |
Oct 07, 2022 | 5.000 | 5.030 | 4.792 | 4.900 | 53,288 | -0.23(-4.48%) |
Oct 06, 2022 | 5.013 | 5.180 | 4.970 | 5.130 | 59,812 | +0.06(+1.24%) |
Oct 05, 2022 | 4.760 | 5.165 | 4.760 | 5.067 | 50,879 | -0.08(-1.61%) |
Oct 04, 2022 | 4.725 | 5.150 | 4.725 | 5.150 | 201,475 | +0.64(+14.25%) |
Oct 03, 2022 | 4.250 | 4.650 | 4.170 | 4.508 | 98,106 | +0.26(+6.06%) |
Sep 30, 2022 | 4.257 | 4.510 | 4.110 | 4.250 | 113,925 | +0.03(+0.71%) |
Sep 29, 2022 | 4.739 | 4.760 | 4.220 | 4.220 | 91,158 | -0.58(-12.05%) |
Sep 28, 2022 | 4.240 | 4.840 | 4.240 | 4.798 | 125,911 | +0.32(+7.10%) |
Sep 27, 2022 | 4.553 | 4.700 | 4.240 | 4.480 | 124,802 | +0.15(+3.39%) |
Sep 26, 2022 | 4.270 | 4.700 | 4.210 | 4.333 | 102,597 | -0.13(-2.85%) |
Sep 23, 2022 | 4.850 | 4.860 | 4.300 | 4.460 | 637,246 | -0.43(-8.80%) |
Sep 22, 2022 | 5.150 | 5.190 | 4.882 | 4.890 | 121,084 | -0.34(-6.50%) |
Sep 21, 2022 | 5.150 | 5.490 | 5.150 | 5.230 | 49,251 | +0.03(+0.58%) |
Sep 20, 2022 | 5.163 | 5.420 | 5.132 | 5.200 | 79,227 | -0.10(-1.89%) |
Sep 19, 2022 | 5.250 | 5.320 | 4.995 | 5.300 | 196,483 | -0.10(-1.85%) |
Sep 16, 2022 | 5.730 | 5.730 | 5.320 | 5.400 | 75,640 | -0.22(-3.91%) |
Sep 15, 2022 | 5.635 | 5.870 | 5.520 | 5.620 | 42,791 | -0.02(-0.30%) |
Sep 14, 2022 | 5.799 | 5.860 | 5.620 | 5.637 | 73,403 | -0.09(-1.62%) |
Sep 13, 2022 | 6.210 | 6.210 | 5.690 | 5.730 | 121,204 | -0.59(-9.34%) |
Sep 12, 2022 | 5.750 | 6.390 | 5.750 | 6.320 | 156,996 | +0.46(+7.76%) |
Sep 09, 2022 | 5.910 | 6.109 | 5.836 | 5.865 | 93,682 | +0.15(+2.53%) |
Sep 08, 2022 | 5.382 | 5.721 | 5.094 | 5.720 | 171,666 | +0.27(+5.05%) |
Sep 07, 2022 | 4.900 | 5.450 | 4.900 | 5.445 | 66,222 | +0.44(+8.68%) |
Sep 06, 2022 | 5.100 | 5.330 | 5.000 | 5.010 | 187,224 | -0.03(-0.50%) |
Sep 02, 2022 | 5.050 | 5.395 | 5.000 | 5.035 | 47,473 | -0.17(-3.36%) |