Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.600 | 4.060 | 3.590 | 3.830 | 2,643,483 | +0.37(+10.69%) |
Nov 29, 2022 | 3.380 | 3.510 | 3.280 | 3.460 | 723,860 | +0.20(+6.13%) |
Nov 28, 2022 | 3.230 | 3.300 | 3.160 | 3.260 | 865,737 | -0.01(-0.31%) |
Nov 25, 2022 | 3.070 | 3.280 | 3.060 | 3.270 | 341,111 | +0.10(+3.15%) |
Nov 23, 2022 | 3.020 | 3.210 | 2.900 | 3.170 | 945,373 | +0.13(+4.28%) |
Nov 22, 2022 | 3.010 | 3.060 | 2.880 | 3.040 | 915,095 | +0.00(+0.00%) |
Nov 21, 2022 | 3.330 | 3.340 | 2.900 | 3.040 | 1,786,860 | -0.49(-13.88%) |
Nov 18, 2022 | 3.680 | 3.787 | 3.450 | 3.530 | 1,056,019 | -0.19(-5.11%) |
Nov 17, 2022 | 3.560 | 3.870 | 3.440 | 3.720 | 1,301,247 | +0.07(+1.92%) |
Nov 16, 2022 | 3.900 | 4.030 | 3.630 | 3.650 | 1,936,589 | -0.03(-0.82%) |
Nov 15, 2022 | 3.640 | 3.750 | 3.532 | 3.680 | 1,426,355 | +0.33(+9.85%) |
Nov 14, 2022 | 3.360 | 3.498 | 3.230 | 3.350 | 1,327,754 | +0.13(+4.04%) |
Nov 11, 2022 | 3.160 | 3.280 | 3.085 | 3.220 | 1,433,829 | +0.22(+7.33%) |
Nov 10, 2022 | 3.060 | 3.070 | 2.970 | 3.000 | 826,989 | +0.16(+5.63%) |
Nov 09, 2022 | 2.950 | 3.050 | 2.815 | 2.840 | 621,297 | -0.15(-5.02%) |
Nov 08, 2022 | 3.020 | 3.040 | 2.960 | 2.990 | 644,585 | -0.03(-0.99%) |
Nov 07, 2022 | 3.330 | 3.420 | 3.000 | 3.020 | 1,156,546 | -0.11(-3.51%) |
Nov 04, 2022 | 2.990 | 3.180 | 2.960 | 3.130 | 1,381,499 | +0.35(+12.59%) |
Nov 03, 2022 | 2.690 | 2.845 | 2.650 | 2.780 | 754,960 | +0.00(+0.00%) |
Nov 02, 2022 | 2.700 | 2.890 | 2.650 | 2.780 | 825,379 | +0.10(+3.73%) |
Nov 01, 2022 | 2.740 | 2.780 | 2.680 | 2.680 | 584,908 | +0.06(+2.29%) |
Oct 31, 2022 | 2.680 | 2.680 | 2.570 | 2.620 | 548,652 | -0.08(-2.96%) |
Oct 28, 2022 | 2.720 | 2.810 | 2.655 | 2.700 | 549,039 | -0.02(-0.74%) |
Oct 27, 2022 | 2.760 | 2.880 | 2.720 | 2.720 | 402,715 | -0.13(-4.56%) |
Oct 26, 2022 | 2.860 | 2.905 | 2.810 | 2.850 | 803,948 | +0.04(+1.42%) |
Oct 25, 2022 | 2.730 | 2.888 | 2.710 | 2.810 | 615,095 | +0.13(+4.85%) |
Oct 24, 2022 | 2.970 | 2.970 | 2.655 | 2.680 | 1,540,965 | -0.47(-14.92%) |
Oct 21, 2022 | 3.060 | 3.170 | 3.010 | 3.150 | 238,290 | +0.06(+1.94%) |
Oct 20, 2022 | 3.070 | 3.250 | 3.000 | 3.090 | 307,632 | +0.04(+1.31%) |
Oct 19, 2022 | 3.340 | 3.340 | 3.040 | 3.050 | 496,143 | -0.34(-10.03%) |
Oct 18, 2022 | 3.410 | 3.500 | 3.340 | 3.390 | 294,784 | +0.04(+1.19%) |
Oct 17, 2022 | 3.230 | 3.465 | 3.230 | 3.350 | 348,899 | +0.13(+4.04%) |
Oct 14, 2022 | 3.390 | 3.440 | 3.150 | 3.220 | 552,829 | -0.12(-3.59%) |
Oct 13, 2022 | 3.250 | 3.410 | 3.155 | 3.340 | 744,996 | -0.11(-3.19%) |
Oct 12, 2022 | 3.460 | 3.495 | 3.350 | 3.450 | 333,556 | +0.04(+1.17%) |
Oct 11, 2022 | 3.460 | 3.550 | 3.330 | 3.410 | 760,446 | -0.17(-4.75%) |
Oct 10, 2022 | 3.530 | 3.600 | 3.350 | 3.580 | 551,184 | +0.06(+1.70%) |
Oct 07, 2022 | 3.880 | 3.880 | 3.500 | 3.520 | 705,971 | -0.40(-10.20%) |
Oct 06, 2022 | 4.030 | 4.200 | 3.920 | 3.920 | 204,190 | -0.16(-3.92%) |
Oct 05, 2022 | 4.170 | 4.229 | 3.965 | 4.080 | 223,916 | -0.04(-0.97%) |
Oct 04, 2022 | 4.100 | 4.240 | 4.080 | 4.120 | 353,772 | +0.13(+3.26%) |
Oct 03, 2022 | 4.130 | 4.130 | 3.950 | 3.990 | 211,143 | -0.11(-2.68%) |
Sep 30, 2022 | 4.100 | 4.240 | 4.050 | 4.100 | 329,316 | -0.03(-0.73%) |
Sep 29, 2022 | 4.330 | 4.352 | 4.070 | 4.130 | 312,246 | -0.30(-6.77%) |
Sep 28, 2022 | 4.500 | 4.530 | 4.370 | 4.430 | 270,245 | -0.11(-2.42%) |
Sep 27, 2022 | 4.600 | 4.730 | 4.470 | 4.540 | 202,409 | -0.04(-0.87%) |
Sep 26, 2022 | 4.500 | 4.730 | 4.500 | 4.580 | 214,726 | +0.03(+0.66%) |
Sep 23, 2022 | 4.600 | 4.630 | 4.500 | 4.550 | 274,605 | -0.17(-3.60%) |
Sep 22, 2022 | 4.780 | 4.800 | 4.650 | 4.720 | 356,212 | -0.03(-0.63%) |
Sep 21, 2022 | 4.980 | 4.980 | 4.750 | 4.750 | 391,513 | -0.27(-5.38%) |
Sep 20, 2022 | 4.960 | 5.090 | 4.920 | 5.020 | 172,599 | +0.02(+0.40%) |
Sep 19, 2022 | 4.850 | 5.034 | 4.850 | 5.000 | 350,934 | +0.02(+0.40%) |
Sep 16, 2022 | 5.050 | 5.130 | 4.880 | 4.980 | 1,006,802 | -0.12(-2.35%) |
Sep 15, 2022 | 5.090 | 5.310 | 5.045 | 5.100 | 310,455 | -0.07(-1.35%) |
Sep 14, 2022 | 5.260 | 5.330 | 5.020 | 5.170 | 385,579 | -0.09(-1.71%) |
Sep 13, 2022 | 5.220 | 5.400 | 5.190 | 5.260 | 442,596 | -0.18(-3.31%) |
Sep 12, 2022 | 5.480 | 5.590 | 5.310 | 5.440 | 593,385 | +0.05(+0.93%) |
Sep 09, 2022 | 5.290 | 5.540 | 5.270 | 5.390 | 568,580 | +0.24(+4.66%) |
Sep 08, 2022 | 5.120 | 5.210 | 4.880 | 5.150 | 802,929 | -0.02(-0.39%) |
Sep 07, 2022 | 5.100 | 5.350 | 5.040 | 5.170 | 551,369 | +0.06(+1.17%) |
Sep 06, 2022 | 5.400 | 5.435 | 5.060 | 5.110 | 680,955 | -0.29(-5.37%) |
Sep 02, 2022 | 5.920 | 5.920 | 5.370 | 5.400 | 849,548 | -0.55(-9.24%) |