Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.100 | 3.350 | 3.100 | 3.350 | 706,677 | +0.08(+2.45%) |
Nov 29, 2022 | 3.010 | 3.350 | 3.010 | 3.270 | 342,671 | -0.06(-1.80%) |
Nov 28, 2022 | 3.320 | 3.400 | 3.100 | 3.330 | 491,663 | +0.01(+0.30%) |
Nov 25, 2022 | 3.160 | 3.420 | 3.160 | 3.320 | 265,978 | -0.08(-2.35%) |
Nov 23, 2022 | 2.810 | 3.406 | 2.810 | 3.400 | 1,064,480 | +0.34(+11.11%) |
Nov 22, 2022 | 3.040 | 3.080 | 2.945 | 3.060 | 574,711 | +0.00(+0.00%) |
Nov 21, 2022 | 3.250 | 3.330 | 3.020 | 3.060 | 378,926 | -0.22(-6.71%) |
Nov 18, 2022 | 3.210 | 3.530 | 3.210 | 3.280 | 412,899 | -0.21(-6.02%) |
Nov 17, 2022 | 3.550 | 3.550 | 3.300 | 3.490 | 451,573 | -0.01(-0.29%) |
Nov 16, 2022 | 3.380 | 3.550 | 3.260 | 3.500 | 607,100 | +0.05(+1.49%) |
Nov 15, 2022 | 3.517 | 3.580 | 3.360 | 3.449 | 666,046 | -0.00(-0.04%) |
Nov 14, 2022 | 3.405 | 3.600 | 3.370 | 3.450 | 852,930 | +0.08(+2.37%) |
Nov 11, 2022 | 3.500 | 3.590 | 3.320 | 3.370 | 349,258 | +0.02(+0.45%) |
Nov 10, 2022 | 3.385 | 3.500 | 3.230 | 3.355 | 432,912 | +0.04(+1.05%) |
Nov 09, 2022 | 3.345 | 3.600 | 3.090 | 3.320 | 477,839 | -0.03(-0.90%) |
Nov 08, 2022 | 3.200 | 3.430 | 3.147 | 3.350 | 360,852 | +0.14(+4.36%) |
Nov 07, 2022 | 3.330 | 3.350 | 3.170 | 3.210 | 398,098 | +0.00(+0.00%) |
Nov 04, 2022 | 3.160 | 3.380 | 3.130 | 3.210 | 315,498 | +0.04(+1.26%) |
Nov 03, 2022 | 3.000 | 3.250 | 2.940 | 3.170 | 272,661 | +0.03(+0.96%) |
Nov 02, 2022 | 3.080 | 3.350 | 3.080 | 3.140 | 254,399 | -0.12(-3.68%) |
Nov 01, 2022 | 3.367 | 3.440 | 3.260 | 3.260 | 406,000 | -0.03(-0.91%) |
Oct 31, 2022 | 3.090 | 3.466 | 2.995 | 3.290 | 796,622 | +0.24(+7.83%) |
Oct 28, 2022 | 3.050 | 3.170 | 3.010 | 3.051 | 298,085 | -0.02(-0.61%) |
Oct 27, 2022 | 3.235 | 3.360 | 3.070 | 3.070 | 361,205 | -0.18(-5.54%) |
Oct 26, 2022 | 3.405 | 3.546 | 3.200 | 3.250 | 241,135 | -0.10(-2.99%) |
Oct 25, 2022 | 3.170 | 3.560 | 3.170 | 3.350 | 390,295 | -0.02(-0.59%) |
Oct 24, 2022 | 3.400 | 3.560 | 3.310 | 3.370 | 239,569 | -0.07(-2.03%) |
Oct 21, 2022 | 3.540 | 3.690 | 3.310 | 3.440 | 402,408 | -0.08(-2.23%) |
Oct 20, 2022 | 3.490 | 3.555 | 3.300 | 3.518 | 394,219 | +0.16(+4.87%) |
Oct 19, 2022 | 3.225 | 3.400 | 3.200 | 3.355 | 257,363 | +0.10(+3.23%) |
Oct 18, 2022 | 3.050 | 3.320 | 3.050 | 3.250 | 236,663 | +0.12(+3.67%) |
Oct 17, 2022 | 3.090 | 3.230 | 3.065 | 3.135 | 362,275 | +0.03(+1.13%) |
Oct 14, 2022 | 3.075 | 3.150 | 2.940 | 3.100 | 248,173 | -0.03(-0.96%) |
Oct 13, 2022 | 3.140 | 3.140 | 2.905 | 3.130 | 268,717 | +0.09(+2.96%) |
Oct 12, 2022 | 3.155 | 3.155 | 2.950 | 3.040 | 226,930 | -0.10(-3.18%) |
Oct 11, 2022 | 3.090 | 3.290 | 2.920 | 3.140 | 413,486 | -0.04(-1.27%) |
Oct 10, 2022 | 3.600 | 3.690 | 3.100 | 3.180 | 503,105 | -0.25(-7.28%) |
Oct 07, 2022 | 3.490 | 3.810 | 3.110 | 3.430 | 3,741,307 | +0.13(+4.08%) |
Oct 06, 2022 | 2.650 | 3.606 | 2.590 | 3.296 | 2,135,427 | +0.65(+24.37%) |
Oct 05, 2022 | 2.650 | 2.750 | 2.589 | 2.650 | 463,120 | -0.06(-2.21%) |
Oct 04, 2022 | 2.800 | 2.910 | 2.700 | 2.710 | 456,791 | -0.09(-3.20%) |
Oct 03, 2022 | 2.910 | 2.970 | 2.670 | 2.800 | 488,823 | +0.09(+3.31%) |
Sep 30, 2022 | 2.480 | 2.710 | 2.480 | 2.710 | 481,158 | +0.14(+5.45%) |
Sep 29, 2022 | 2.600 | 2.750 | 2.490 | 2.570 | 339,060 | -0.06(-2.32%) |
Sep 28, 2022 | 2.480 | 2.750 | 2.390 | 2.631 | 436,399 | +0.19(+7.83%) |
Sep 27, 2022 | 2.540 | 2.690 | 2.430 | 2.440 | 727,897 | -0.17(-6.66%) |
Sep 26, 2022 | 2.520 | 2.820 | 2.520 | 2.614 | 491,533 | -0.12(-4.25%) |
Sep 23, 2022 | 3.000 | 3.000 | 2.700 | 2.730 | 779,518 | -0.28(-9.30%) |
Sep 22, 2022 | 3.110 | 3.140 | 2.997 | 3.010 | 281,689 | -0.09(-2.90%) |
Sep 21, 2022 | 3.070 | 3.240 | 3.070 | 3.100 | 186,581 | -0.02(-0.80%) |
Sep 20, 2022 | 3.120 | 3.210 | 3.090 | 3.125 | 243,330 | -0.04(-1.11%) |
Sep 19, 2022 | 3.220 | 3.340 | 3.160 | 3.160 | 313,038 | -0.19(-5.54%) |
Sep 16, 2022 | 3.250 | 3.370 | 3.250 | 3.345 | 212,173 | -0.02(-0.73%) |
Sep 15, 2022 | 3.300 | 3.470 | 3.300 | 3.370 | 135,984 | +0.04(+1.20%) |
Sep 14, 2022 | 3.250 | 3.430 | 3.250 | 3.330 | 281,279 | -0.02(-0.71%) |
Sep 13, 2022 | 3.670 | 3.790 | 3.330 | 3.354 | 472,675 | -0.30(-8.12%) |
Sep 12, 2022 | 3.890 | 4.030 | 3.650 | 3.650 | 235,259 | -0.19(-4.95%) |
Sep 09, 2022 | 3.820 | 3.850 | 3.620 | 3.840 | 474,955 | +0.09(+2.40%) |
Sep 08, 2022 | 3.800 | 3.850 | 3.660 | 3.750 | 280,302 | -0.08(-2.09%) |
Sep 07, 2022 | 3.765 | 4.035 | 3.760 | 3.830 | 227,114 | -0.04(-1.03%) |
Sep 06, 2022 | 3.970 | 4.200 | 3.860 | 3.870 | 281,466 | -0.26(-6.30%) |
Sep 02, 2022 | 4.000 | 4.180 | 3.970 | 4.130 | 329,757 | +0.13(+3.25%) |