Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.850 | 3.000 | 2.830 | 2.970 | 472,360 | +0.10(+3.48%) |
Nov 29, 2022 | 2.890 | 2.930 | 2.810 | 2.870 | 606,928 | -0.03(-1.03%) |
Nov 28, 2022 | 2.980 | 3.080 | 2.870 | 2.900 | 447,530 | -0.12(-3.97%) |
Nov 25, 2022 | 2.980 | 3.040 | 2.910 | 3.020 | 295,519 | +0.01(+0.33%) |
Nov 23, 2022 | 2.930 | 3.070 | 2.930 | 3.010 | 323,081 | +0.06(+2.03%) |
Nov 22, 2022 | 2.950 | 2.985 | 2.870 | 2.950 | 612,044 | -0.03(-1.01%) |
Nov 21, 2022 | 3.020 | 3.030 | 2.930 | 2.980 | 456,819 | +0.00(+0.00%) |
Nov 18, 2022 | 3.060 | 3.060 | 2.940 | 2.980 | 397,640 | +0.02(+0.68%) |
Nov 17, 2022 | 2.980 | 3.035 | 2.940 | 2.960 | 391,197 | -0.10(-3.27%) |
Nov 16, 2022 | 3.220 | 3.220 | 3.000 | 3.060 | 566,723 | -0.16(-4.97%) |
Nov 15, 2022 | 3.350 | 3.460 | 3.170 | 3.220 | 691,508 | -0.11(-3.30%) |
Nov 14, 2022 | 3.230 | 3.440 | 3.190 | 3.330 | 643,788 | +0.06(+1.83%) |
Nov 11, 2022 | 3.070 | 3.300 | 2.968 | 3.270 | 982,718 | +0.24(+7.92%) |
Nov 10, 2022 | 2.990 | 3.040 | 2.890 | 3.030 | 721,280 | +0.24(+8.60%) |
Nov 09, 2022 | 3.080 | 3.080 | 2.770 | 2.790 | 935,039 | -0.37(-11.71%) |
Nov 08, 2022 | 3.250 | 3.380 | 2.910 | 3.160 | 1,845,519 | -0.39(-10.99%) |
Nov 07, 2022 | 3.520 | 3.615 | 3.490 | 3.550 | 569,475 | +0.05(+1.43%) |
Nov 04, 2022 | 3.620 | 3.620 | 3.321 | 3.500 | 713,141 | -0.07(-1.96%) |
Nov 03, 2022 | 3.530 | 3.660 | 3.520 | 3.570 | 394,586 | +0.02(+0.56%) |
Nov 02, 2022 | 3.790 | 3.795 | 3.540 | 3.550 | 498,126 | -0.16(-4.31%) |
Nov 01, 2022 | 3.660 | 3.795 | 3.615 | 3.710 | 475,763 | +0.10(+2.77%) |
Oct 31, 2022 | 3.650 | 3.740 | 3.610 | 3.610 | 561,009 | -0.07(-1.90%) |
Oct 28, 2022 | 3.510 | 3.695 | 3.490 | 3.680 | 552,920 | +0.17(+4.84%) |
Oct 27, 2022 | 3.730 | 3.730 | 3.480 | 3.510 | 730,144 | -0.18(-4.88%) |
Oct 26, 2022 | 3.700 | 3.900 | 3.660 | 3.690 | 795,109 | +0.01(+0.27%) |
Oct 25, 2022 | 3.690 | 3.780 | 3.585 | 3.680 | 804,100 | +0.00(+0.00%) |
Oct 24, 2022 | 3.730 | 3.749 | 3.565 | 3.680 | 629,172 | +0.00(+0.00%) |
Oct 21, 2022 | 3.800 | 3.820 | 3.640 | 3.680 | 1,115,217 | -0.12(-3.16%) |
Oct 20, 2022 | 3.880 | 3.960 | 3.790 | 3.800 | 492,921 | -0.07(-1.81%) |
Oct 19, 2022 | 4.180 | 4.220 | 3.820 | 3.870 | 672,630 | -0.37(-8.73%) |
Oct 18, 2022 | 4.350 | 4.410 | 4.180 | 4.240 | 551,597 | -0.01(-0.24%) |
Oct 17, 2022 | 4.210 | 4.310 | 4.130 | 4.250 | 554,258 | +0.13(+3.16%) |
Oct 14, 2022 | 4.260 | 4.335 | 4.060 | 4.120 | 505,135 | -0.07(-1.67%) |
Oct 13, 2022 | 3.870 | 4.210 | 3.780 | 4.190 | 1,070,254 | +0.28(+7.16%) |
Oct 12, 2022 | 3.970 | 4.015 | 3.820 | 3.910 | 432,102 | -0.04(-1.01%) |
Oct 11, 2022 | 3.910 | 4.075 | 3.855 | 3.950 | 641,054 | +0.00(+0.00%) |
Oct 10, 2022 | 4.350 | 4.350 | 3.940 | 3.950 | 894,673 | -0.38(-8.78%) |
Oct 07, 2022 | 4.320 | 4.620 | 4.285 | 4.330 | 909,722 | -0.06(-1.37%) |
Oct 06, 2022 | 4.350 | 4.590 | 4.340 | 4.390 | 735,005 | +0.01(+0.23%) |
Oct 05, 2022 | 4.310 | 4.450 | 4.240 | 4.380 | 679,841 | -0.03(-0.68%) |
Oct 04, 2022 | 4.210 | 4.440 | 4.080 | 4.410 | 1,161,948 | +0.33(+7.96%) |
Oct 03, 2022 | 4.220 | 4.280 | 3.960 | 4.085 | 1,884,353 | -0.07(-1.57%) |
Sep 30, 2022 | 5.060 | 5.280 | 4.150 | 4.150 | 3,179,652 | -0.98(-19.10%) |
Sep 29, 2022 | 4.080 | 5.130 | 3.965 | 5.130 | 4,952,711 | +1.00(+24.21%) |
Sep 28, 2022 | 4.230 | 4.490 | 4.100 | 4.130 | 1,769,825 | -0.18(-4.18%) |
Sep 27, 2022 | 5.050 | 5.310 | 4.190 | 4.310 | 4,513,956 | -0.97(-18.37%) |
Sep 26, 2022 | 5.180 | 5.410 | 5.170 | 5.280 | 750,936 | -0.01(-0.19%) |
Sep 23, 2022 | 5.610 | 5.690 | 5.200 | 5.290 | 659,752 | -0.43(-7.52%) |
Sep 22, 2022 | 5.790 | 5.790 | 5.600 | 5.720 | 446,265 | -0.09(-1.55%) |
Sep 21, 2022 | 6.110 | 6.150 | 5.780 | 5.810 | 551,041 | -0.31(-5.07%) |
Sep 20, 2022 | 5.950 | 6.330 | 5.905 | 6.120 | 504,944 | +0.09(+1.49%) |
Sep 19, 2022 | 5.740 | 6.100 | 5.740 | 6.030 | 481,875 | +0.16(+2.73%) |
Sep 16, 2022 | 6.110 | 6.140 | 5.760 | 5.870 | 764,714 | -0.34(-5.48%) |
Sep 15, 2022 | 6.170 | 6.395 | 6.120 | 6.210 | 595,381 | -0.01(-0.16%) |
Sep 14, 2022 | 6.060 | 6.240 | 5.950 | 6.220 | 396,521 | +0.16(+2.64%) |
Sep 13, 2022 | 6.260 | 6.360 | 5.850 | 6.060 | 936,051 | -0.44(-6.77%) |
Sep 12, 2022 | 6.070 | 6.525 | 6.005 | 6.500 | 842,735 | +0.52(+8.70%) |
Sep 09, 2022 | 6.020 | 6.100 | 5.870 | 5.980 | 467,815 | -0.01(-0.17%) |
Sep 08, 2022 | 5.890 | 6.180 | 5.850 | 5.990 | 608,303 | +0.11(+1.87%) |
Sep 07, 2022 | 5.420 | 6.040 | 5.290 | 5.880 | 1,433,834 | +0.47(+8.69%) |
Sep 06, 2022 | 5.340 | 5.620 | 5.270 | 5.410 | 572,002 | +0.09(+1.69%) |
Sep 02, 2022 | 5.270 | 5.460 | 5.180 | 5.320 | 663,370 | +0.04(+0.76%) |