Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.965 | 3.015 | 2.902 | 2.973 | 1,112,527 | +0.01(+0.28%) |
Nov 29, 2022 | 3.065 | 3.115 | 2.961 | 2.965 | 1,092,199 | -0.07(-2.47%) |
Nov 28, 2022 | 3.307 | 3.315 | 3.023 | 3.040 | 2,179,885 | -0.27(-8.06%) |
Nov 25, 2022 | 3.373 | 3.448 | 3.290 | 3.307 | 1,463,876 | -0.15(-4.45%) |
Nov 23, 2022 | 3.469 | 3.485 | 3.417 | 3.461 | 2,140,186 | +0.03(+0.93%) |
Nov 22, 2022 | 3.517 | 3.517 | 3.417 | 3.429 | 1,429,594 | -0.04(-1.15%) |
Nov 21, 2022 | 3.477 | 3.505 | 3.381 | 3.469 | 1,062,576 | +0.03(+0.93%) |
Nov 18, 2022 | 3.581 | 3.597 | 3.373 | 3.437 | 1,268,360 | -0.09(-2.49%) |
Nov 17, 2022 | 3.357 | 3.573 | 3.229 | 3.525 | 2,029,210 | +0.30(+9.16%) |
Nov 16, 2022 | 3.397 | 3.406 | 3.213 | 3.229 | 1,203,230 | -0.16(-4.72%) |
Nov 15, 2022 | 3.517 | 3.517 | 3.381 | 3.389 | 736,021 | -0.09(-2.53%) |
Nov 14, 2022 | 3.573 | 3.597 | 3.453 | 3.477 | 930,783 | -0.08(-2.25%) |
Nov 11, 2022 | 3.573 | 3.653 | 3.549 | 3.557 | 1,109,421 | +0.03(+0.91%) |
Nov 10, 2022 | 3.589 | 3.589 | 3.477 | 3.525 | 858,857 | +0.05(+1.38%) |
Nov 09, 2022 | 3.525 | 3.565 | 3.445 | 3.477 | 645,830 | -0.07(-2.03%) |
Nov 08, 2022 | 3.613 | 3.661 | 3.525 | 3.549 | 872,180 | -0.05(-1.33%) |
Nov 07, 2022 | 3.477 | 3.649 | 3.465 | 3.597 | 1,479,485 | +0.16(+4.65%) |
Nov 04, 2022 | 3.413 | 3.493 | 3.373 | 3.437 | 1,100,246 | +0.06(+1.65%) |
Nov 03, 2022 | 3.373 | 3.382 | 3.277 | 3.381 | 665,451 | +0.01(+0.24%) |
Nov 02, 2022 | 3.501 | 3.525 | 3.373 | 3.373 | 602,856 | -0.13(-3.65%) |
Nov 01, 2022 | 3.501 | 3.557 | 3.429 | 3.501 | 950,434 | +0.05(+1.39%) |
Oct 31, 2022 | 3.421 | 3.508 | 3.357 | 3.453 | 611,464 | +0.02(+0.47%) |
Oct 28, 2022 | 3.333 | 3.469 | 3.285 | 3.437 | 696,771 | +0.10(+3.12%) |
Oct 27, 2022 | 3.405 | 3.405 | 3.277 | 3.333 | 635,650 | -0.02(-0.48%) |
Oct 26, 2022 | 3.389 | 3.449 | 3.349 | 3.349 | 611,845 | -0.04(-1.18%) |
Oct 25, 2022 | 3.373 | 3.397 | 3.301 | 3.389 | 1,197,011 | +0.01(+0.24%) |
Oct 24, 2022 | 3.381 | 3.397 | 3.293 | 3.381 | 558,720 | +0.05(+1.44%) |
Oct 21, 2022 | 3.237 | 3.381 | 3.229 | 3.333 | 761,228 | +0.10(+3.22%) |
Oct 20, 2022 | 3.341 | 3.341 | 3.217 | 3.229 | 649,561 | -0.10(-2.88%) |
Oct 19, 2022 | 3.357 | 3.374 | 3.269 | 3.325 | 441,213 | -0.07(-2.12%) |
Oct 18, 2022 | 3.349 | 3.397 | 3.325 | 3.397 | 537,325 | +0.11(+3.41%) |
Oct 17, 2022 | 3.357 | 3.429 | 3.261 | 3.285 | 723,884 | -0.06(-1.67%) |
Oct 14, 2022 | 3.309 | 3.349 | 3.265 | 3.341 | 519,167 | +0.06(+1.70%) |
Oct 13, 2022 | 3.165 | 3.349 | 3.165 | 3.285 | 750,511 | +0.04(+1.23%) |
Oct 12, 2022 | 3.221 | 3.261 | 3.117 | 3.245 | 608,844 | +0.06(+2.01%) |
Oct 11, 2022 | 3.181 | 3.253 | 3.117 | 3.181 | 627,613 | -0.02(-0.50%) |
Oct 10, 2022 | 3.357 | 3.381 | 3.173 | 3.197 | 580,016 | -0.14(-4.08%) |
Oct 07, 2022 | 3.213 | 3.381 | 3.213 | 3.333 | 812,296 | +0.10(+2.96%) |
Oct 06, 2022 | 3.285 | 3.349 | 3.221 | 3.237 | 645,929 | -0.03(-0.98%) |
Oct 05, 2022 | 3.237 | 3.301 | 3.142 | 3.269 | 553,935 | +0.06(+1.74%) |
Oct 04, 2022 | 3.197 | 3.277 | 3.173 | 3.213 | 792,095 | +0.09(+2.81%) |
Oct 03, 2022 | 2.917 | 3.177 | 2.917 | 3.125 | 1,061,261 | +0.24(+8.31%) |
Sep 30, 2022 | 2.909 | 3.021 | 2.885 | 2.885 | 980,032 | +0.00(+0.00%) |
Sep 29, 2022 | 2.997 | 3.037 | 2.821 | 2.885 | 1,257,063 | -0.17(-5.50%) |
Sep 28, 2022 | 3.117 | 3.141 | 3.037 | 3.053 | 1,406,163 | -0.12(-3.78%) |
Sep 27, 2022 | 3.101 | 3.189 | 3.077 | 3.173 | 836,155 | +0.07(+2.32%) |
Sep 26, 2022 | 3.269 | 3.293 | 3.072 | 3.101 | 1,653,629 | -0.27(-8.06%) |
Sep 23, 2022 | 3.597 | 3.605 | 3.321 | 3.373 | 1,517,040 | -0.28(-7.66%) |
Sep 22, 2022 | 3.684 | 3.780 | 3.605 | 3.653 | 684,941 | -0.06(-1.51%) |
Sep 21, 2022 | 3.852 | 3.852 | 3.684 | 3.708 | 744,152 | -0.12(-3.13%) |
Sep 20, 2022 | 3.692 | 3.844 | 3.669 | 3.828 | 946,851 | +0.19(+5.27%) |
Sep 19, 2022 | 3.732 | 3.812 | 3.613 | 3.637 | 796,721 | -0.14(-3.81%) |
Sep 16, 2022 | 3.876 | 3.876 | 3.700 | 3.780 | 816,028 | -0.18(-4.44%) |
Sep 15, 2022 | 3.924 | 3.988 | 3.896 | 3.956 | 361,951 | +0.00(+0.00%) |
Sep 14, 2022 | 4.052 | 4.108 | 3.932 | 3.956 | 630,684 | -0.08(-1.98%) |
Sep 13, 2022 | 3.916 | 4.075 | 3.916 | 4.036 | 712,869 | +0.06(+1.61%) |
Sep 12, 2022 | 3.932 | 4.004 | 3.904 | 3.972 | 553,830 | +0.05(+1.22%) |
Sep 09, 2022 | 3.884 | 3.948 | 3.848 | 3.924 | 736,137 | +0.10(+2.72%) |
Sep 08, 2022 | 3.621 | 3.828 | 3.613 | 3.820 | 774,806 | +0.20(+5.52%) |
Sep 07, 2022 | 3.724 | 3.740 | 3.621 | 3.621 | 602,613 | -0.12(-3.21%) |
Sep 06, 2022 | 3.844 | 3.876 | 3.716 | 3.740 | 960,065 | -0.11(-2.90%) |
Sep 02, 2022 | 3.916 | 3.948 | 3.804 | 3.852 | 1,198,348 | +0.02(+0.42%) |