Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.630 | 3.750 | 3.600 | 3.710 | 31,520 | +0.06(+1.64%) |
Nov 29, 2022 | 3.740 | 3.740 | 3.580 | 3.650 | 63,450 | -0.10(-2.67%) |
Nov 28, 2022 | 3.850 | 3.860 | 3.650 | 3.750 | 365,937 | -0.21(-5.21%) |
Nov 25, 2022 | 3.960 | 3.960 | 3.860 | 3.956 | 14,291 | -0.04(-1.10%) |
Nov 23, 2022 | 4.160 | 4.160 | 3.880 | 4.000 | 142,576 | -0.13(-3.15%) |
Nov 22, 2022 | 4.110 | 4.265 | 4.070 | 4.130 | 92,445 | +0.00(+0.00%) |
Nov 21, 2022 | 4.230 | 4.250 | 4.020 | 4.130 | 54,353 | -0.19(-4.40%) |
Nov 18, 2022 | 4.230 | 4.335 | 4.210 | 4.320 | 29,978 | +0.13(+3.10%) |
Nov 17, 2022 | 4.250 | 4.280 | 4.120 | 4.190 | 261,033 | -0.11(-2.56%) |
Nov 16, 2022 | 4.230 | 4.310 | 4.170 | 4.300 | 211,816 | -0.04(-0.92%) |
Nov 15, 2022 | 4.550 | 4.600 | 4.150 | 4.340 | 149,296 | -0.34(-7.26%) |
Nov 14, 2022 | 4.460 | 4.690 | 4.385 | 4.680 | 151,938 | +0.23(+5.17%) |
Nov 11, 2022 | 4.680 | 4.680 | 4.355 | 4.450 | 54,904 | +0.04(+0.91%) |
Nov 10, 2022 | 4.350 | 4.490 | 4.280 | 4.410 | 60,141 | +0.15(+3.52%) |
Nov 09, 2022 | 4.320 | 4.320 | 4.160 | 4.260 | 48,647 | -0.08(-1.84%) |
Nov 08, 2022 | 4.400 | 4.480 | 4.280 | 4.340 | 168,683 | +0.00(+0.00%) |
Nov 07, 2022 | 4.190 | 4.360 | 4.000 | 4.340 | 311,821 | +0.14(+3.33%) |
Nov 04, 2022 | 4.370 | 4.375 | 4.035 | 4.200 | 63,268 | -0.17(-3.89%) |
Nov 03, 2022 | 4.380 | 4.380 | 4.160 | 4.370 | 66,804 | -0.04(-0.91%) |
Nov 02, 2022 | 3.950 | 4.570 | 3.930 | 4.410 | 314,646 | +0.42(+10.53%) |
Nov 01, 2022 | 3.990 | 4.000 | 3.710 | 3.990 | 143,621 | +0.05(+1.27%) |
Oct 31, 2022 | 3.870 | 3.960 | 3.790 | 3.940 | 131,198 | +0.09(+2.34%) |
Oct 28, 2022 | 3.670 | 3.880 | 3.630 | 3.850 | 50,869 | +0.15(+4.05%) |
Oct 27, 2022 | 3.670 | 3.740 | 3.670 | 3.700 | 17,173 | +0.02(+0.54%) |
Oct 26, 2022 | 3.670 | 3.720 | 3.610 | 3.680 | 49,296 | -0.01(-0.27%) |
Oct 25, 2022 | 3.675 | 3.845 | 3.660 | 3.690 | 20,776 | +0.02(+0.54%) |
Oct 24, 2022 | 3.700 | 3.820 | 3.590 | 3.670 | 50,653 | -0.05(-1.34%) |
Oct 21, 2022 | 3.800 | 3.930 | 3.580 | 3.720 | 96,808 | -0.16(-4.12%) |
Oct 20, 2022 | 3.600 | 3.920 | 3.510 | 3.880 | 145,796 | +0.28(+7.78%) |
Oct 19, 2022 | 3.710 | 3.740 | 3.580 | 3.600 | 21,973 | -0.18(-4.76%) |
Oct 18, 2022 | 3.770 | 3.780 | 3.650 | 3.780 | 39,625 | +0.08(+2.16%) |
Oct 17, 2022 | 3.711 | 3.820 | 3.605 | 3.700 | 17,259 | +0.12(+3.35%) |
Oct 14, 2022 | 3.520 | 3.767 | 3.520 | 3.580 | 32,367 | -0.13(-3.50%) |
Oct 13, 2022 | 3.590 | 3.710 | 3.466 | 3.710 | 35,914 | +0.06(+1.64%) |
Oct 12, 2022 | 3.591 | 3.735 | 3.591 | 3.650 | 43,203 | -0.09(-2.41%) |
Oct 11, 2022 | 3.930 | 3.930 | 3.630 | 3.740 | 65,408 | -0.07(-1.84%) |
Oct 10, 2022 | 3.800 | 3.830 | 3.570 | 3.810 | 74,684 | +0.05(+1.33%) |
Oct 07, 2022 | 3.880 | 3.922 | 3.660 | 3.760 | 43,624 | -0.25(-6.23%) |
Oct 06, 2022 | 4.060 | 4.131 | 3.850 | 4.010 | 41,515 | -0.18(-4.30%) |
Oct 05, 2022 | 4.150 | 4.190 | 4.020 | 4.190 | 27,267 | +0.03(+0.72%) |
Oct 04, 2022 | 3.990 | 4.215 | 3.990 | 4.160 | 27,258 | +0.22(+5.58%) |
Oct 03, 2022 | 3.990 | 3.990 | 3.860 | 3.940 | 43,598 | +0.02(+0.51%) |
Sep 30, 2022 | 4.030 | 4.220 | 3.800 | 3.920 | 80,787 | +0.06(+1.55%) |
Sep 29, 2022 | 3.820 | 3.910 | 3.790 | 3.860 | 33,419 | -0.09(-2.28%) |
Sep 28, 2022 | 3.800 | 3.950 | 3.790 | 3.950 | 23,913 | +0.10(+2.60%) |
Sep 27, 2022 | 3.860 | 4.040 | 3.840 | 3.850 | 42,427 | -0.10(-2.53%) |
Sep 26, 2022 | 4.000 | 4.060 | 3.880 | 3.950 | 27,322 | -0.02(-0.50%) |
Sep 23, 2022 | 3.850 | 4.089 | 3.840 | 3.970 | 81,411 | -0.15(-3.64%) |
Sep 22, 2022 | 4.070 | 4.170 | 3.815 | 4.120 | 207,915 | +0.03(+0.73%) |
Sep 21, 2022 | 4.000 | 4.155 | 4.000 | 4.090 | 27,469 | +0.11(+2.76%) |
Sep 20, 2022 | 3.915 | 4.030 | 3.915 | 3.980 | 70,143 | -0.01(-0.25%) |
Sep 19, 2022 | 3.910 | 4.020 | 3.910 | 3.990 | 75,198 | -0.07(-1.72%) |
Sep 16, 2022 | 4.040 | 4.200 | 3.730 | 4.060 | 646,995 | +0.02(+0.50%) |
Sep 15, 2022 | 4.180 | 4.250 | 3.910 | 4.040 | 210,337 | -0.12(-2.88%) |
Sep 14, 2022 | 4.240 | 4.310 | 4.140 | 4.160 | 81,614 | -0.09(-2.12%) |
Sep 13, 2022 | 4.250 | 4.360 | 4.240 | 4.250 | 81,437 | -0.14(-3.19%) |
Sep 12, 2022 | 4.500 | 4.510 | 4.260 | 4.390 | 492,098 | -0.16(-3.52%) |
Sep 09, 2022 | 4.330 | 4.610 | 4.330 | 4.550 | 62,696 | +0.23(+5.32%) |
Sep 08, 2022 | 4.340 | 4.360 | 4.270 | 4.320 | 27,534 | -0.03(-0.69%) |
Sep 07, 2022 | 4.300 | 4.450 | 4.278 | 4.350 | 72,630 | -0.01(-0.23%) |
Sep 06, 2022 | 4.350 | 4.500 | 4.310 | 4.360 | 173,673 | -0.04(-0.91%) |
Sep 02, 2022 | 4.460 | 4.625 | 4.390 | 4.400 | 31,905 | -0.06(-1.35%) |