Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.867 | 3.867 | 3.867 | 3.867 | 4,237 | +0.13(+3.42%) |
Nov 29, 2022 | 3.864 | 3.925 | 3.739 | 3.739 | 3,663 | -0.23(-5.72%) |
Nov 28, 2022 | 4.000 | 4.236 | 3.809 | 3.965 | 48,777 | -0.01(-0.27%) |
Nov 25, 2022 | 3.731 | 4.512 | 3.731 | 3.976 | 38,697 | +0.14(+3.54%) |
Nov 23, 2022 | 3.917 | 4.253 | 3.733 | 3.840 | 28,969 | -0.08(-1.97%) |
Nov 22, 2022 | 4.013 | 4.029 | 3.733 | 3.917 | 8,415 | -0.21(-5.16%) |
Nov 21, 2022 | 4.179 | 4.179 | 4.027 | 4.131 | 17,839 | -0.14(-3.25%) |
Nov 18, 2022 | 4.733 | 4.733 | 4.224 | 4.269 | 12,810 | -0.18(-4.02%) |
Nov 17, 2022 | 4.384 | 4.614 | 4.267 | 4.448 | 37,651 | +0.06(+1.46%) |
Nov 16, 2022 | 4.384 | 4.384 | 4.384 | 4.384 | 3,937 | -0.28(-5.95%) |
Nov 15, 2022 | 4.744 | 4.965 | 4.661 | 4.661 | 11,021 | -0.01(-0.29%) |
Nov 14, 2022 | 5.283 | 5.429 | 4.616 | 4.675 | 100,382 | -0.53(-10.10%) |
Nov 11, 2022 | 5.299 | 5.620 | 5.200 | 5.200 | 35,884 | -0.31(-5.57%) |
Nov 10, 2022 | 5.186 | 5.760 | 5.186 | 5.507 | 66,459 | +0.12(+2.23%) |
Nov 09, 2022 | 5.224 | 5.696 | 5.061 | 5.387 | 56,577 | +0.05(+1.00%) |
Nov 08, 2022 | 5.333 | 5.904 | 5.008 | 5.333 | 50,345 | +0.00(+0.00%) |
Nov 07, 2022 | 5.408 | 5.408 | 4.856 | 5.333 | 38,247 | +0.13(+2.56%) |
Nov 04, 2022 | 5.635 | 6.394 | 5.200 | 5.200 | 146,812 | -0.48(-8.38%) |
Nov 03, 2022 | 5.080 | 5.945 | 4.933 | 5.676 | 78,695 | +0.16(+2.92%) |
Nov 02, 2022 | 5.091 | 5.544 | 4.587 | 5.515 | 49,715 | +0.18(+3.40%) |
Nov 01, 2022 | 5.213 | 5.333 | 4.862 | 5.333 | 14,032 | +0.13(+2.56%) |
Oct 31, 2022 | 5.523 | 6.293 | 5.200 | 5.200 | 170,363 | -0.60(-10.34%) |
Oct 28, 2022 | 5.200 | 6.840 | 4.987 | 5.800 | 256,739 | +0.63(+12.23%) |
Oct 27, 2022 | 4.275 | 5.573 | 4.139 | 5.168 | 221,398 | +0.66(+14.52%) |
Oct 26, 2022 | 4.267 | 4.517 | 3.917 | 4.513 | 137,175 | +0.37(+8.83%) |
Oct 25, 2022 | 4.133 | 4.600 | 3.870 | 4.147 | 95,646 | +0.32(+8.29%) |
Oct 24, 2022 | 4.000 | 4.733 | 3.600 | 3.829 | 124,252 | -0.17(-4.27%) |
Oct 21, 2022 | 3.552 | 4.027 | 3.203 | 4.000 | 250,492 | +0.42(+11.77%) |
Oct 20, 2022 | 3.280 | 4.213 | 3.277 | 3.579 | 281,017 | +0.14(+3.95%) |
Oct 19, 2022 | 3.653 | 3.920 | 3.283 | 3.443 | 240,753 | -0.12(-3.44%) |
Oct 18, 2022 | 3.627 | 4.533 | 3.067 | 3.565 | 299,348 | +0.02(+0.53%) |
Oct 17, 2022 | 5.037 | 5.307 | 3.304 | 3.547 | 381,989 | -1.54(-30.22%) |
Oct 14, 2022 | 4.533 | 7.997 | 4.400 | 5.083 | 2,400,483 | +1.08(+27.07%) |
Oct 13, 2022 | 3.520 | 4.000 | 3.309 | 4.000 | 147,250 | +0.48(+13.64%) |
Oct 12, 2022 | 3.467 | 3.573 | 3.301 | 3.520 | 7,724 | +0.27(+8.20%) |
Oct 11, 2022 | 3.733 | 3.733 | 3.206 | 3.253 | 3,818 | -0.20(-5.92%) |
Oct 10, 2022 | 3.466 | 3.466 | 3.458 | 3.458 | 1,027 | +0.10(+2.92%) |
Oct 07, 2022 | 3.467 | 3.467 | 3.200 | 3.360 | 3,538 | +0.11(+3.30%) |
Oct 06, 2022 | 3.093 | 3.467 | 3.093 | 3.253 | 5,666 | +0.32(+10.89%) |
Oct 05, 2022 | 2.933 | 3.093 | 2.933 | 2.933 | 345 | -0.16(-5.17%) |
Oct 04, 2022 | 2.933 | 3.197 | 2.808 | 3.093 | 5,880 | +0.00(+0.00%) |
Oct 03, 2022 | 3.093 | 3.253 | 2.936 | 3.093 | 1,427 | +0.11(+3.57%) |
Sep 30, 2022 | 2.987 | 2.987 | 2.987 | 2.987 | 54 | -0.01(-0.18%) |
Sep 29, 2022 | 2.933 | 2.992 | 2.933 | 2.992 | 119 | -0.05(-1.58%) |
Sep 28, 2022 | 2.773 | 3.093 | 2.752 | 3.040 | 1,548 | +0.03(+0.87%) |
Sep 27, 2022 | 3.093 | 3.093 | 3.014 | 3.014 | 274 | -0.08(-2.57%) |
Sep 26, 2022 | 3.147 | 3.200 | 3.093 | 3.093 | 680 | -0.23(-7.05%) |
Sep 22, 2022 | 3.328 | 15 | +0.02(+0.65%) | |||
Sep 21, 2022 | 3.307 | 3.307 | 3.147 | 3.307 | 682 | +0.16(+5.08%) |
Sep 20, 2022 | 3.147 | 3.254 | 3.147 | 3.147 | 315 | +0.05(+1.72%) |
Sep 19, 2022 | 2.987 | 3.147 | 2.987 | 3.093 | 289 | +0.11(+3.57%) |
Sep 16, 2022 | 3.147 | 3.147 | 2.933 | 2.987 | 1,510 | -0.11(-3.56%) |
Sep 15, 2022 | 3.157 | 3.157 | 2.994 | 3.097 | 1,315 | +0.00(+0.12%) |
Sep 14, 2022 | 3.200 | 3.200 | 2.987 | 3.093 | 2,761 | -0.13(-4.10%) |
Sep 13, 2022 | 3.142 | 3.413 | 2.933 | 3.226 | 1,024 | -0.20(-5.79%) |
Sep 12, 2022 | 2.987 | 3.424 | 2.880 | 3.424 | 2,336 | +0.15(+4.68%) |
Sep 09, 2022 | 3.376 | 3.376 | 3.253 | 3.271 | 1,868 | -0.04(-1.08%) |
Sep 08, 2022 | 3.467 | 3.467 | 3.211 | 3.307 | 1,240 | -0.04(-1.26%) |
Sep 07, 2022 | 3.094 | 3.359 | 3.094 | 3.349 | 220 | +0.10(+2.93%) |
Sep 06, 2022 | 3.733 | 3.760 | 3.099 | 3.253 | 5,380 | -0.75(-18.67%) |
Sep 02, 2022 | 4.144 | 4.160 | 3.875 | 4.000 | 1,440 | +0.05(+1.35%) |