Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.522 | 3.531 | 3.445 | 3.531 | 1,845,008 | +0.01(+0.27%) |
Nov 29, 2022 | 3.522 | 3.531 | 3.494 | 3.522 | 911,328 | +0.03(+0.83%) |
Nov 28, 2022 | 3.512 | 3.527 | 3.483 | 3.493 | 706,727 | -0.04(-1.09%) |
Nov 25, 2022 | 3.473 | 3.531 | 3.473 | 3.531 | 298,611 | +0.09(+2.52%) |
Nov 23, 2022 | 3.425 | 3.465 | 3.416 | 3.445 | 748,714 | +0.01(+0.28%) |
Nov 22, 2022 | 3.435 | 3.435 | 3.411 | 3.435 | 645,052 | +0.05(+1.42%) |
Nov 21, 2022 | 3.387 | 3.396 | 3.358 | 3.387 | 890,604 | -0.04(-1.13%) |
Nov 18, 2022 | 3.435 | 3.445 | 3.395 | 3.425 | 1,145,721 | -0.03(-0.84%) |
Nov 17, 2022 | 3.387 | 3.454 | 3.387 | 3.454 | 1,326,450 | +0.05(+1.42%) |
Nov 16, 2022 | 3.454 | 3.454 | 3.406 | 3.406 | 1,248,410 | -0.08(-2.22%) |
Nov 15, 2022 | 3.493 | 3.493 | 3.464 | 3.483 | 1,439,549 | +0.05(+1.40%) |
Nov 14, 2022 | 3.416 | 3.464 | 3.406 | 3.435 | 1,229,898 | +0.00(+0.00%) |
Nov 11, 2022 | 3.406 | 3.435 | 3.377 | 3.435 | 1,339,168 | +0.10(+2.89%) |
Nov 10, 2022 | 3.271 | 3.338 | 3.271 | 3.338 | 1,222,096 | +0.14(+4.53%) |
Nov 09, 2022 | 3.232 | 3.232 | 3.179 | 3.194 | 1,543,256 | -0.04(-1.19%) |
Nov 08, 2022 | 3.223 | 3.242 | 3.189 | 3.232 | 2,353,564 | +0.04(+1.21%) |
Nov 07, 2022 | 3.174 | 3.213 | 3.174 | 3.194 | 1,805,898 | +0.04(+1.22%) |
Nov 04, 2022 | 3.059 | 3.165 | 3.059 | 3.155 | 2,393,066 | +0.25(+8.64%) |
Nov 03, 2022 | 2.895 | 2.924 | 2.890 | 2.904 | 2,352,392 | +0.01(+0.33%) |
Nov 02, 2022 | 3.213 | 3.213 | 2.895 | 2.895 | 5,019,944 | -0.28(-8.81%) |
Nov 01, 2022 | 3.194 | 3.212 | 3.155 | 3.174 | 2,326,095 | +0.03(+0.92%) |
Oct 31, 2022 | 3.184 | 3.184 | 3.136 | 3.145 | 2,503,732 | -0.01(-0.31%) |
Oct 28, 2022 | 3.126 | 3.165 | 3.116 | 3.155 | 1,507,181 | +0.01(+0.31%) |
Oct 27, 2022 | 3.155 | 3.165 | 3.126 | 3.145 | 2,166,966 | -0.03(-0.91%) |
Oct 26, 2022 | 3.174 | 3.184 | 3.155 | 3.174 | 1,058,676 | +0.00(+0.00%) |
Oct 25, 2022 | 3.145 | 3.174 | 3.136 | 3.174 | 2,032,850 | +0.05(+1.54%) |
Oct 24, 2022 | 3.107 | 3.126 | 3.083 | 3.126 | 2,925,322 | -0.02(-0.61%) |
Oct 21, 2022 | 3.088 | 3.145 | 3.044 | 3.145 | 1,992,001 | +0.05(+1.56%) |
Oct 20, 2022 | 3.097 | 3.131 | 3.068 | 3.097 | 2,575,431 | +0.00(+0.00%) |
Oct 19, 2022 | 3.068 | 3.116 | 3.068 | 3.097 | 1,724,409 | -0.03(-0.93%) |
Oct 18, 2022 | 3.136 | 3.136 | 3.097 | 3.126 | 3,256,386 | -0.01(-0.31%) |
Oct 17, 2022 | 3.126 | 3.145 | 3.107 | 3.136 | 2,494,035 | +0.01(+0.31%) |
Oct 14, 2022 | 3.174 | 3.174 | 3.107 | 3.126 | 2,278,137 | -0.01(-0.31%) |
Oct 13, 2022 | 3.078 | 3.155 | 3.039 | 3.136 | 1,850,488 | +0.01(+0.31%) |
Oct 12, 2022 | 3.145 | 3.145 | 3.097 | 3.126 | 1,574,120 | -0.06(-1.82%) |
Oct 11, 2022 | 3.174 | 3.261 | 3.160 | 3.184 | 3,065,885 | +0.00(+0.00%) |
Oct 10, 2022 | 3.232 | 3.232 | 3.184 | 3.184 | 2,540,618 | -0.05(-1.49%) |
Oct 07, 2022 | 3.213 | 3.232 | 3.199 | 3.232 | 2,534,799 | +0.01(+0.30%) |
Oct 06, 2022 | 3.232 | 3.247 | 3.203 | 3.223 | 1,943,256 | +0.00(+0.00%) |
Oct 05, 2022 | 3.261 | 3.276 | 3.223 | 3.223 | 1,868,464 | -0.08(-2.34%) |
Oct 04, 2022 | 3.281 | 3.300 | 3.237 | 3.300 | 4,303,075 | +0.08(+2.39%) |
Oct 03, 2022 | 3.194 | 3.223 | 3.145 | 3.223 | 1,393,828 | +0.04(+1.21%) |
Sep 30, 2022 | 3.174 | 3.232 | 3.160 | 3.184 | 1,394,489 | +0.01(+0.30%) |
Sep 29, 2022 | 3.203 | 3.213 | 3.145 | 3.174 | 1,704,700 | -0.03(-1.00%) |
Sep 28, 2022 | 3.121 | 3.207 | 3.121 | 3.207 | 1,068,673 | +0.06(+1.82%) |
Sep 27, 2022 | 3.207 | 3.230 | 3.121 | 3.149 | 2,897,168 | -0.04(-1.20%) |
Sep 26, 2022 | 3.197 | 3.235 | 3.168 | 3.188 | 2,563,600 | -0.03(-0.89%) |
Sep 23, 2022 | 3.254 | 3.269 | 3.173 | 3.216 | 4,468,766 | -0.09(-2.60%) |
Sep 22, 2022 | 3.302 | 3.340 | 3.292 | 3.302 | 2,101,279 | +0.02(+0.58%) |
Sep 21, 2022 | 3.254 | 3.350 | 3.254 | 3.283 | 3,906,509 | -0.01(-0.29%) |
Sep 20, 2022 | 3.273 | 3.321 | 3.254 | 3.292 | 3,197,342 | -0.02(-0.58%) |
Sep 19, 2022 | 3.254 | 3.331 | 3.254 | 3.312 | 3,128,424 | +0.02(+0.58%) |
Sep 16, 2022 | 3.340 | 3.340 | 3.207 | 3.292 | 5,279,429 | -0.05(-1.43%) |
Sep 15, 2022 | 3.340 | 3.407 | 3.340 | 3.340 | 2,647,021 | -0.01(-0.28%) |
Sep 14, 2022 | 3.388 | 3.397 | 3.331 | 3.350 | 2,054,944 | +0.02(+0.57%) |
Sep 13, 2022 | 3.359 | 3.397 | 3.331 | 3.331 | 1,660,161 | -0.08(-2.24%) |
Sep 12, 2022 | 3.436 | 3.464 | 3.407 | 3.407 | 1,403,110 | -0.01(-0.28%) |
Sep 09, 2022 | 3.417 | 3.455 | 3.397 | 3.417 | 2,909,171 | +0.06(+1.70%) |
Sep 08, 2022 | 3.331 | 3.369 | 3.302 | 3.359 | 2,231,621 | +0.06(+1.73%) |
Sep 07, 2022 | 3.302 | 3.321 | 3.273 | 3.302 | 2,252,252 | -0.05(-1.42%) |
Sep 06, 2022 | 3.350 | 3.378 | 3.321 | 3.350 | 1,798,692 | -0.09(-2.50%) |
Sep 02, 2022 | 3.464 | 3.493 | 3.426 | 3.436 | 941,602 | +0.00(+0.00%) |