Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.420 | 3.550 | 3.275 | 3.490 | 671,741 | +0.04(+1.16%) |
Nov 29, 2022 | 3.720 | 3.790 | 3.440 | 3.450 | 628,852 | -0.27(-7.26%) |
Nov 28, 2022 | 3.880 | 3.880 | 3.710 | 3.720 | 737,260 | -0.17(-4.37%) |
Nov 25, 2022 | 3.830 | 3.900 | 3.770 | 3.890 | 402,426 | +0.09(+2.37%) |
Nov 23, 2022 | 3.810 | 3.850 | 3.670 | 3.800 | 556,587 | -0.01(-0.26%) |
Nov 22, 2022 | 3.800 | 3.920 | 3.735 | 3.810 | 1,024,058 | -0.01(-0.26%) |
Nov 21, 2022 | 3.730 | 3.840 | 3.490 | 3.820 | 524,416 | +0.08(+2.14%) |
Nov 18, 2022 | 3.770 | 3.910 | 3.690 | 3.740 | 530,992 | +0.04(+1.08%) |
Nov 17, 2022 | 3.330 | 3.740 | 3.330 | 3.700 | 923,581 | +0.05(+1.37%) |
Nov 16, 2022 | 3.610 | 3.710 | 3.400 | 3.650 | 518,195 | +0.01(+0.27%) |
Nov 15, 2022 | 3.510 | 3.950 | 3.510 | 3.640 | 1,145,113 | +0.14(+4.00%) |
Nov 14, 2022 | 3.350 | 3.673 | 3.300 | 3.500 | 898,760 | +0.14(+4.17%) |
Nov 11, 2022 | 3.440 | 3.700 | 3.270 | 3.360 | 1,578,031 | -0.14(-4.00%) |
Nov 10, 2022 | 3.000 | 3.580 | 2.960 | 3.500 | 3,696,441 | +0.86(+32.58%) |
Nov 09, 2022 | 2.650 | 2.710 | 2.570 | 2.640 | 363,997 | -0.07(-2.58%) |
Nov 08, 2022 | 2.670 | 2.749 | 2.580 | 2.710 | 354,403 | +0.11(+4.23%) |
Nov 07, 2022 | 2.700 | 2.700 | 2.540 | 2.600 | 320,833 | -0.10(-3.70%) |
Nov 04, 2022 | 2.730 | 2.760 | 2.650 | 2.700 | 409,046 | +0.01(+0.37%) |
Nov 03, 2022 | 2.780 | 2.880 | 2.685 | 2.690 | 401,328 | -0.16(-5.61%) |
Nov 02, 2022 | 2.910 | 2.850 | 466,320 | -0.08(-2.73%) | ||
Nov 01, 2022 | 3.000 | 3.000 | 2.880 | 2.930 | 323,895 | +0.00(+0.00%) |
Oct 31, 2022 | 2.910 | 2.960 | 2.825 | 2.930 | 311,350 | +0.03(+1.03%) |
Oct 28, 2022 | 2.760 | 3.000 | 2.700 | 2.900 | 842,333 | +0.13(+4.69%) |
Oct 27, 2022 | 2.690 | 2.790 | 2.650 | 2.770 | 341,462 | +0.10(+3.75%) |
Oct 26, 2022 | 2.750 | 2.830 | 2.640 | 2.670 | 469,190 | -0.09(-3.26%) |
Oct 25, 2022 | 2.620 | 2.770 | 2.610 | 2.760 | 410,941 | +0.13(+4.94%) |
Oct 24, 2022 | 2.590 | 2.670 | 2.530 | 2.630 | 225,112 | -0.02(-0.75%) |
Oct 21, 2022 | 2.660 | 2.730 | 2.600 | 2.650 | 278,021 | +0.01(+0.38%) |
Oct 20, 2022 | 2.550 | 2.715 | 2.535 | 2.640 | 352,960 | +0.09(+3.53%) |
Oct 19, 2022 | 2.480 | 2.560 | 2.450 | 2.550 | 266,730 | +0.02(+0.79%) |
Oct 18, 2022 | 2.580 | 2.650 | 2.485 | 2.530 | 495,750 | +0.02(+0.80%) |
Oct 17, 2022 | 2.340 | 2.689 | 2.340 | 2.510 | 524,754 | +0.18(+7.73%) |
Oct 14, 2022 | 2.450 | 2.450 | 2.310 | 2.330 | 203,980 | -0.10(-4.12%) |
Oct 13, 2022 | 2.220 | 2.470 | 2.220 | 2.430 | 439,578 | +0.10(+4.29%) |
Oct 12, 2022 | 2.280 | 2.340 | 2.200 | 2.330 | 135,226 | +0.03(+1.30%) |
Oct 11, 2022 | 2.150 | 2.310 | 2.105 | 2.300 | 280,327 | +0.14(+6.48%) |
Oct 10, 2022 | 2.210 | 2.220 | 2.118 | 2.160 | 130,206 | -0.01(-0.46%) |
Oct 07, 2022 | 2.310 | 2.320 | 2.150 | 2.170 | 234,256 | -0.14(-6.06%) |
Oct 06, 2022 | 2.240 | 2.340 | 2.220 | 2.310 | 211,792 | +0.03(+1.32%) |
Oct 05, 2022 | 2.170 | 2.295 | 2.170 | 2.280 | 301,724 | +0.08(+3.64%) |
Oct 04, 2022 | 2.150 | 2.240 | 2.120 | 2.200 | 352,614 | +0.08(+3.77%) |
Oct 03, 2022 | 2.180 | 2.180 | 2.015 | 2.120 | 334,431 | +0.00(+0.00%) |
Sep 30, 2022 | 2.040 | 2.195 | 2.040 | 2.120 | 326,772 | +0.06(+2.91%) |
Sep 29, 2022 | 2.130 | 2.140 | 2.000 | 2.060 | 377,310 | -0.09(-4.19%) |
Sep 28, 2022 | 2.030 | 2.220 | 2.040 | 2.150 | 330,267 | +0.12(+5.91%) |
Sep 27, 2022 | 2.080 | 2.200 | 2.030 | 2.030 | 357,819 | -0.05(-2.40%) |
Sep 26, 2022 | 2.160 | 2.250 | 2.050 | 2.080 | 411,360 | -0.01(-0.48%) |
Sep 23, 2022 | 2.020 | 2.130 | 2.020 | 2.090 | 372,548 | +0.04(+1.95%) |
Sep 22, 2022 | 2.170 | 2.170 | 2.010 | 2.050 | 438,545 | -0.09(-4.21%) |
Sep 21, 2022 | 2.160 | 2.240 | 2.110 | 2.140 | 481,433 | -0.02(-0.93%) |
Sep 20, 2022 | 2.190 | 2.245 | 2.105 | 2.160 | 341,630 | -0.08(-3.57%) |
Sep 19, 2022 | 2.310 | 2.310 | 2.080 | 2.240 | 518,345 | -0.04(-1.75%) |
Sep 16, 2022 | 2.290 | 2.320 | 2.210 | 2.280 | 1,023,517 | -0.03(-1.30%) |
Sep 15, 2022 | 2.330 | 2.410 | 2.290 | 2.310 | 521,042 | -0.01(-0.43%) |
Sep 14, 2022 | 2.320 | 2.330 | 2.240 | 2.320 | 359,735 | +0.05(+2.20%) |
Sep 13, 2022 | 2.250 | 2.312 | 2.180 | 2.270 | 540,317 | -0.09(-3.81%) |
Sep 12, 2022 | 2.350 | 2.385 | 2.230 | 2.360 | 404,863 | +0.06(+2.61%) |
Sep 09, 2022 | 2.380 | 2.480 | 2.240 | 2.300 | 509,586 | -0.07(-2.95%) |
Sep 08, 2022 | 2.310 | 2.420 | 2.260 | 2.370 | 235,496 | +0.03(+1.28%) |
Sep 07, 2022 | 2.210 | 2.370 | 2.210 | 2.340 | 472,685 | +0.09(+4.00%) |
Sep 06, 2022 | 2.140 | 2.310 | 2.115 | 2.250 | 390,900 | +0.13(+6.13%) |
Sep 02, 2022 | 2.150 | 2.212 | 2.090 | 2.120 | 370,097 | -0.08(-3.64%) |