Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.140 | 3.430 | 2.810 | 3.150 | 1,566,658 | +0.01(+0.32%) |
Nov 29, 2022 | 3.710 | 3.790 | 3.100 | 3.140 | 731,877 | -0.57(-15.36%) |
Nov 28, 2022 | 4.000 | 4.090 | 3.650 | 3.710 | 230,634 | -0.36(-8.85%) |
Nov 25, 2022 | 3.980 | 4.120 | 3.980 | 4.070 | 61,422 | -0.01(-0.25%) |
Nov 23, 2022 | 4.100 | 4.140 | 3.920 | 4.080 | 129,919 | +0.03(+0.74%) |
Nov 22, 2022 | 3.700 | 4.220 | 3.550 | 4.050 | 233,163 | +0.40(+10.96%) |
Nov 21, 2022 | 3.570 | 3.650 | 3.480 | 3.650 | 133,084 | +0.08(+2.24%) |
Nov 18, 2022 | 3.490 | 3.570 | 3.320 | 3.570 | 93,267 | +0.14(+4.08%) |
Nov 17, 2022 | 3.330 | 3.430 | 3.130 | 3.430 | 188,907 | +0.10(+3.00%) |
Nov 16, 2022 | 3.080 | 3.370 | 3.080 | 3.330 | 159,020 | +0.11(+3.42%) |
Nov 15, 2022 | 3.200 | 3.240 | 2.900 | 3.220 | 273,523 | +0.21(+6.98%) |
Nov 14, 2022 | 3.050 | 3.250 | 2.950 | 3.010 | 192,212 | +0.09(+3.08%) |
Nov 11, 2022 | 2.810 | 2.950 | 2.580 | 2.920 | 142,121 | +0.28(+10.61%) |
Nov 10, 2022 | 2.500 | 2.724 | 2.490 | 2.640 | 179,968 | +0.31(+13.30%) |
Nov 09, 2022 | 2.860 | 2.899 | 2.330 | 2.330 | 157,753 | -0.58(-19.93%) |
Nov 08, 2022 | 2.970 | 3.020 | 2.850 | 2.910 | 166,234 | -0.11(-3.64%) |
Nov 07, 2022 | 3.210 | 3.260 | 2.770 | 3.020 | 147,748 | -0.17(-5.33%) |
Nov 04, 2022 | 3.220 | 3.310 | 3.125 | 3.190 | 98,147 | +0.01(+0.31%) |
Nov 03, 2022 | 3.200 | 3.270 | 3.130 | 3.180 | 55,030 | -0.02(-0.63%) |
Nov 02, 2022 | 3.350 | 3.400 | 3.170 | 3.200 | 94,001 | -0.13(-3.90%) |
Nov 01, 2022 | 3.520 | 3.625 | 3.300 | 3.330 | 78,812 | -0.09(-2.63%) |
Oct 31, 2022 | 3.380 | 3.540 | 3.310 | 3.420 | 165,918 | +0.06(+1.79%) |
Oct 28, 2022 | 3.430 | 3.450 | 3.290 | 3.360 | 91,989 | -0.03(-0.88%) |
Oct 27, 2022 | 3.590 | 3.700 | 3.330 | 3.390 | 126,853 | -0.18(-5.04%) |
Oct 26, 2022 | 3.680 | 3.820 | 3.570 | 3.570 | 98,753 | -0.18(-4.80%) |
Oct 25, 2022 | 3.410 | 3.750 | 3.353 | 3.750 | 216,205 | +0.42(+12.61%) |
Oct 24, 2022 | 3.580 | 3.580 | 3.230 | 3.330 | 128,776 | -0.19(-5.40%) |
Oct 21, 2022 | 3.560 | 3.600 | 3.330 | 3.520 | 241,832 | -0.02(-0.56%) |
Oct 20, 2022 | 3.600 | 3.710 | 3.500 | 3.540 | 81,648 | -0.03(-0.84%) |
Oct 19, 2022 | 3.580 | 3.620 | 3.450 | 3.570 | 85,104 | -0.01(-0.28%) |
Oct 18, 2022 | 3.790 | 3.800 | 3.420 | 3.580 | 145,522 | +0.00(+0.00%) |
Oct 17, 2022 | 3.770 | 3.865 | 3.577 | 3.580 | 155,823 | -0.10(-2.72%) |
Oct 14, 2022 | 3.890 | 3.999 | 3.590 | 3.680 | 115,690 | -0.14(-3.66%) |
Oct 13, 2022 | 4.010 | 4.045 | 3.750 | 3.820 | 222,319 | -0.28(-6.83%) |
Oct 12, 2022 | 4.430 | 4.430 | 4.090 | 4.100 | 120,168 | -0.33(-7.45%) |
Oct 11, 2022 | 4.490 | 4.520 | 4.273 | 4.430 | 46,750 | -0.04(-0.89%) |
Oct 10, 2022 | 4.650 | 4.650 | 4.400 | 4.470 | 91,372 | -0.16(-3.46%) |
Oct 07, 2022 | 4.530 | 4.740 | 4.250 | 4.630 | 155,333 | +0.01(+0.22%) |
Oct 06, 2022 | 4.790 | 4.838 | 4.550 | 4.620 | 74,721 | -0.16(-3.35%) |
Oct 05, 2022 | 4.750 | 4.895 | 4.700 | 4.780 | 99,609 | -0.18(-3.63%) |
Oct 04, 2022 | 4.780 | 5.060 | 4.711 | 4.960 | 246,091 | +0.39(+8.53%) |
Oct 03, 2022 | 4.440 | 4.670 | 4.402 | 4.570 | 206,139 | +0.21(+4.82%) |
Sep 30, 2022 | 4.670 | 4.700 | 4.250 | 4.360 | 530,154 | -0.16(-3.54%) |
Sep 29, 2022 | 4.550 | 4.700 | 4.510 | 4.520 | 302,201 | +0.00(+0.00%) |
Sep 28, 2022 | 5.980 | 6.150 | 4.510 | 4.520 | 593,467 | -1.36(-23.13%) |
Sep 27, 2022 | 5.880 | 5.990 | 5.510 | 5.880 | 153,910 | +0.27(+4.81%) |
Sep 26, 2022 | 5.780 | 6.000 | 5.500 | 5.610 | 225,833 | -0.11(-1.92%) |
Sep 23, 2022 | 5.740 | 5.890 | 5.450 | 5.720 | 199,193 | -0.32(-5.30%) |
Sep 22, 2022 | 6.050 | 6.258 | 5.630 | 6.040 | 237,917 | -0.05(-0.82%) |
Sep 21, 2022 | 5.320 | 6.130 | 5.320 | 6.090 | 672,631 | +0.68(+12.57%) |
Sep 20, 2022 | 5.500 | 6.240 | 5.130 | 5.410 | 721,504 | -0.18(-3.22%) |
Sep 19, 2022 | 5.550 | 5.836 | 5.300 | 5.590 | 167,417 | -0.20(-3.45%) |
Sep 16, 2022 | 5.780 | 6.075 | 5.520 | 5.790 | 2,456,770 | -0.23(-3.82%) |
Sep 15, 2022 | 5.300 | 6.210 | 5.300 | 6.020 | 834,333 | +0.57(+10.46%) |
Sep 14, 2022 | 5.910 | 6.260 | 5.320 | 5.450 | 448,787 | -0.48(-8.09%) |
Sep 13, 2022 | 5.540 | 6.250 | 5.520 | 5.930 | 731,654 | +0.03(+0.51%) |
Sep 12, 2022 | 4.600 | 5.945 | 4.491 | 5.900 | 1,881,577 | +1.48(+33.48%) |
Sep 09, 2022 | 4.290 | 4.510 | 4.270 | 4.420 | 100,178 | +0.09(+2.08%) |
Sep 08, 2022 | 4.080 | 4.700 | 4.080 | 4.330 | 441,751 | +0.38(+9.62%) |
Sep 07, 2022 | 3.790 | 4.090 | 3.760 | 3.950 | 177,576 | +0.21(+5.61%) |
Sep 06, 2022 | 4.010 | 4.036 | 3.740 | 3.740 | 55,707 | -0.16(-4.10%) |
Sep 02, 2022 | 4.170 | 4.170 | 3.900 | 3.900 | 103,174 | -0.20(-4.88%) |