Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.310 | 3.460 | 3.225 | 3.450 | 640,222 | +0.11(+3.29%) |
Nov 29, 2022 | 3.270 | 3.500 | 3.270 | 3.340 | 650,276 | +0.05(+1.52%) |
Nov 28, 2022 | 3.480 | 3.695 | 3.265 | 3.290 | 797,085 | -0.25(-7.06%) |
Nov 25, 2022 | 3.580 | 3.790 | 3.530 | 3.540 | 577,355 | -0.08(-2.21%) |
Nov 23, 2022 | 2.940 | 3.660 | 2.860 | 3.620 | 1,537,852 | +0.77(+27.02%) |
Nov 22, 2022 | 2.950 | 2.960 | 2.750 | 2.850 | 738,012 | -0.12(-4.04%) |
Nov 21, 2022 | 2.910 | 3.010 | 2.832 | 2.970 | 782,679 | +0.08(+2.77%) |
Nov 18, 2022 | 2.950 | 2.990 | 2.775 | 2.890 | 1,068,728 | +0.00(+0.00%) |
Nov 17, 2022 | 3.100 | 3.162 | 2.880 | 2.890 | 1,221,504 | -0.27(-8.54%) |
Nov 16, 2022 | 3.080 | 3.180 | 2.950 | 3.160 | 959,454 | +0.02(+0.64%) |
Nov 15, 2022 | 3.590 | 3.830 | 3.100 | 3.140 | 1,292,224 | -0.38(-10.80%) |
Nov 14, 2022 | 4.090 | 4.090 | 3.495 | 3.520 | 1,779,203 | -0.64(-15.38%) |
Nov 11, 2022 | 4.220 | 4.375 | 4.050 | 4.160 | 610,306 | +0.05(+1.22%) |
Nov 10, 2022 | 4.000 | 4.480 | 3.870 | 4.110 | 1,140,076 | +0.22(+5.66%) |
Nov 09, 2022 | 4.390 | 4.390 | 3.810 | 3.890 | 463,592 | -0.59(-13.17%) |
Nov 08, 2022 | 4.190 | 4.500 | 4.165 | 4.480 | 389,220 | +0.31(+7.43%) |
Nov 07, 2022 | 4.450 | 4.520 | 4.070 | 4.170 | 918,436 | -0.15(-3.47%) |
Nov 04, 2022 | 4.530 | 4.780 | 4.195 | 4.320 | 546,116 | -0.09(-2.04%) |
Nov 03, 2022 | 4.230 | 4.480 | 4.210 | 4.410 | 534,800 | +0.09(+2.08%) |
Nov 02, 2022 | 4.600 | 4.790 | 4.320 | 4.320 | 491,582 | -0.34(-7.30%) |
Nov 01, 2022 | 4.510 | 4.690 | 4.510 | 4.660 | 313,966 | +0.24(+5.43%) |
Oct 31, 2022 | 4.360 | 4.620 | 4.210 | 4.420 | 726,329 | -0.04(-0.90%) |
Oct 28, 2022 | 4.240 | 4.525 | 4.240 | 4.460 | 363,238 | +0.13(+3.00%) |
Oct 27, 2022 | 4.370 | 4.555 | 4.275 | 4.330 | 535,750 | -0.03(-0.69%) |
Oct 26, 2022 | 4.310 | 4.520 | 4.170 | 4.360 | 516,972 | +0.07(+1.63%) |
Oct 25, 2022 | 4.030 | 4.330 | 4.030 | 4.290 | 655,521 | +0.24(+5.93%) |
Oct 24, 2022 | 3.970 | 4.200 | 3.910 | 4.050 | 748,141 | +0.08(+2.02%) |
Oct 21, 2022 | 3.700 | 4.040 | 3.660 | 3.970 | 794,364 | +0.29(+7.88%) |
Oct 20, 2022 | 3.620 | 3.880 | 3.570 | 3.680 | 1,658,139 | +0.06(+1.66%) |
Oct 19, 2022 | 3.760 | 3.820 | 3.520 | 3.620 | 540,261 | -0.21(-5.48%) |
Oct 18, 2022 | 3.950 | 4.030 | 3.735 | 3.830 | 526,455 | +0.07(+1.86%) |
Oct 17, 2022 | 3.750 | 3.870 | 3.670 | 3.760 | 682,484 | +0.19(+5.32%) |
Oct 14, 2022 | 3.800 | 3.850 | 3.520 | 3.570 | 428,349 | -0.12(-3.25%) |
Oct 13, 2022 | 3.470 | 3.820 | 3.340 | 3.690 | 696,315 | +0.04(+1.10%) |
Oct 12, 2022 | 3.680 | 3.700 | 3.400 | 3.650 | 472,493 | -0.07(-1.88%) |
Oct 11, 2022 | 3.660 | 3.870 | 3.610 | 3.720 | 281,123 | +0.02(+0.54%) |
Oct 10, 2022 | 3.770 | 3.780 | 3.590 | 3.700 | 392,412 | -0.04(-1.07%) |
Oct 07, 2022 | 4.000 | 4.070 | 3.720 | 3.740 | 522,747 | -0.34(-8.33%) |
Oct 06, 2022 | 4.020 | 4.220 | 4.000 | 4.080 | 424,056 | +0.01(+0.25%) |
Oct 05, 2022 | 3.950 | 4.115 | 3.945 | 4.070 | 378,732 | +0.00(+0.00%) |
Oct 04, 2022 | 4.120 | 4.230 | 3.980 | 4.070 | 562,650 | +0.15(+3.83%) |
Oct 03, 2022 | 3.660 | 3.940 | 3.530 | 3.920 | 770,143 | +0.33(+9.19%) |
Sep 30, 2022 | 3.740 | 3.770 | 3.580 | 3.590 | 501,734 | -0.19(-5.03%) |
Sep 29, 2022 | 4.160 | 4.160 | 3.720 | 3.780 | 527,838 | -0.38(-9.13%) |
Sep 28, 2022 | 4.010 | 4.210 | 3.941 | 4.160 | 482,085 | +0.19(+4.79%) |
Sep 27, 2022 | 3.910 | 4.010 | 3.845 | 3.970 | 506,332 | +0.10(+2.58%) |
Sep 26, 2022 | 4.000 | 4.030 | 3.870 | 3.870 | 733,262 | -0.22(-5.38%) |
Sep 23, 2022 | 4.100 | 4.110 | 3.995 | 4.090 | 580,559 | -0.08(-1.92%) |
Sep 22, 2022 | 4.320 | 4.410 | 4.030 | 4.170 | 792,642 | -0.18(-4.14%) |
Sep 21, 2022 | 4.410 | 4.530 | 4.320 | 4.350 | 725,413 | -0.04(-0.91%) |
Sep 20, 2022 | 4.730 | 4.810 | 4.370 | 4.390 | 725,823 | -0.42(-8.73%) |
Sep 19, 2022 | 4.830 | 4.900 | 4.745 | 4.810 | 579,739 | -0.05(-1.03%) |
Sep 16, 2022 | 5.000 | 5.000 | 4.845 | 4.860 | 1,106,255 | -0.26(-5.08%) |
Sep 15, 2022 | 5.180 | 5.320 | 5.040 | 5.120 | 872,557 | -0.12(-2.29%) |
Sep 14, 2022 | 5.150 | 5.260 | 4.950 | 5.240 | 1,157,926 | +0.09(+1.75%) |
Sep 13, 2022 | 5.320 | 5.350 | 5.110 | 5.150 | 1,541,610 | -0.48(-8.53%) |
Sep 12, 2022 | 5.670 | 5.810 | 5.520 | 5.630 | 1,010,815 | +0.18(+3.30%) |
Sep 09, 2022 | 5.440 | 5.505 | 5.265 | 5.450 | 974,630 | +0.13(+2.44%) |
Sep 08, 2022 | 5.360 | 5.520 | 5.190 | 5.320 | 604,833 | -0.09(-1.66%) |
Sep 07, 2022 | 5.230 | 5.430 | 5.060 | 5.410 | 2,862,099 | -0.42(-7.20%) |
Sep 06, 2022 | 5.670 | 5.970 | 5.530 | 5.830 | 412,021 | +0.15(+2.64%) |
Sep 02, 2022 | 5.850 | 5.940 | 5.630 | 5.680 | 321,412 | -0.06(-1.05%) |