Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.166 | 3.245 | 3.146 | 3.215 | 435,307 | +0.02(+0.62%) |
Nov 29, 2022 | 3.295 | 3.365 | 3.186 | 3.195 | 671,241 | -0.09(-2.73%) |
Nov 28, 2022 | 3.156 | 3.310 | 3.136 | 3.285 | 862,645 | +0.09(+2.80%) |
Nov 25, 2022 | 3.006 | 3.255 | 2.986 | 3.195 | 827,471 | +0.19(+6.29%) |
Nov 23, 2022 | 2.797 | 3.006 | 2.797 | 3.006 | 633,488 | +0.30(+10.94%) |
Nov 22, 2022 | 2.690 | 2.739 | 2.631 | 2.710 | 212,268 | +0.04(+1.48%) |
Nov 21, 2022 | 2.700 | 2.716 | 2.581 | 2.670 | 317,485 | -0.01(-0.37%) |
Nov 18, 2022 | 2.680 | 2.720 | 2.621 | 2.680 | 244,130 | +0.00(+0.00%) |
Nov 17, 2022 | 2.641 | 2.680 | 2.591 | 2.680 | 433,243 | +0.01(+0.37%) |
Nov 16, 2022 | 2.759 | 2.759 | 2.655 | 2.670 | 322,404 | -0.07(-2.53%) |
Nov 15, 2022 | 2.819 | 2.889 | 2.730 | 2.739 | 338,370 | -0.07(-2.46%) |
Nov 14, 2022 | 2.888 | 2.908 | 2.769 | 2.809 | 531,880 | -0.03(-1.05%) |
Nov 11, 2022 | 2.789 | 2.883 | 2.779 | 2.838 | 800,195 | +0.07(+2.50%) |
Nov 10, 2022 | 2.927 | 2.937 | 2.769 | 2.769 | 821,768 | -0.08(-2.78%) |
Nov 09, 2022 | 3.026 | 3.026 | 2.833 | 2.848 | 747,936 | -0.20(-6.49%) |
Nov 08, 2022 | 3.066 | 3.100 | 2.977 | 3.046 | 422,161 | +0.01(+0.33%) |
Nov 07, 2022 | 3.125 | 3.145 | 3.026 | 3.036 | 318,974 | -0.08(-2.54%) |
Nov 04, 2022 | 3.184 | 3.204 | 3.091 | 3.115 | 423,345 | +0.02(+0.64%) |
Nov 03, 2022 | 3.086 | 3.165 | 3.036 | 3.095 | 435,520 | +0.00(+0.00%) |
Nov 02, 2022 | 3.234 | 3.234 | 3.081 | 3.095 | 551,919 | -0.12(-3.69%) |
Nov 01, 2022 | 3.036 | 3.214 | 3.016 | 3.214 | 645,059 | +0.24(+7.97%) |
Oct 31, 2022 | 2.997 | 3.125 | 2.977 | 2.977 | 963,797 | -0.01(-0.33%) |
Oct 28, 2022 | 3.056 | 3.095 | 2.943 | 2.987 | 668,930 | -0.09(-2.89%) |
Oct 27, 2022 | 3.036 | 3.095 | 2.977 | 3.076 | 549,553 | +0.05(+1.63%) |
Oct 26, 2022 | 3.076 | 3.134 | 3.006 | 3.026 | 467,938 | -0.04(-1.29%) |
Oct 25, 2022 | 3.026 | 3.086 | 2.977 | 3.066 | 754,367 | +0.07(+2.31%) |
Oct 24, 2022 | 3.076 | 3.076 | 2.943 | 2.997 | 590,476 | -0.10(-3.19%) |
Oct 21, 2022 | 2.977 | 3.095 | 2.967 | 3.095 | 566,933 | +0.14(+4.58%) |
Oct 20, 2022 | 2.911 | 3.029 | 2.911 | 2.960 | 589,492 | +0.01(+0.33%) |
Oct 19, 2022 | 2.950 | 3.009 | 2.871 | 2.950 | 690,024 | -0.04(-1.32%) |
Oct 18, 2022 | 3.097 | 3.097 | 2.940 | 2.989 | 286,437 | +0.00(+0.00%) |
Oct 17, 2022 | 2.970 | 3.029 | 2.960 | 2.989 | 326,157 | +0.08(+2.70%) |
Oct 14, 2022 | 2.989 | 3.009 | 2.881 | 2.911 | 393,259 | -0.06(-1.99%) |
Oct 13, 2022 | 2.871 | 3.025 | 2.861 | 2.970 | 441,399 | +0.06(+2.03%) |
Oct 12, 2022 | 2.979 | 2.984 | 2.891 | 2.911 | 293,542 | -0.07(-2.31%) |
Oct 11, 2022 | 2.999 | 3.078 | 2.970 | 2.979 | 369,944 | -0.08(-2.57%) |
Oct 10, 2022 | 3.078 | 3.097 | 3.009 | 3.058 | 74,941 | -0.01(-0.32%) |
Oct 07, 2022 | 3.127 | 3.137 | 3.048 | 3.068 | 115,520 | -0.08(-2.50%) |
Oct 06, 2022 | 3.176 | 3.225 | 3.127 | 3.147 | 210,589 | -0.05(-1.54%) |
Oct 05, 2022 | 3.265 | 3.265 | 3.152 | 3.196 | 428,644 | -0.04(-1.22%) |
Oct 04, 2022 | 3.206 | 3.265 | 3.195 | 3.235 | 438,302 | +0.08(+2.49%) |
Oct 03, 2022 | 3.019 | 3.166 | 2.999 | 3.156 | 422,868 | +0.20(+6.64%) |
Sep 30, 2022 | 2.989 | 3.073 | 2.950 | 2.960 | 419,992 | -0.02(-0.66%) |
Sep 29, 2022 | 2.901 | 2.979 | 2.822 | 2.979 | 396,118 | +0.04(+1.34%) |
Sep 28, 2022 | 2.891 | 2.979 | 2.891 | 2.940 | 343,105 | +0.05(+1.70%) |
Sep 27, 2022 | 2.871 | 2.979 | 2.871 | 2.891 | 462,088 | +0.02(+0.68%) |
Sep 26, 2022 | 2.930 | 2.970 | 2.822 | 2.871 | 800,553 | -0.10(-3.31%) |
Sep 23, 2022 | 3.137 | 3.137 | 2.891 | 2.970 | 1,579,828 | -0.22(-6.82%) |
Sep 22, 2022 | 3.187 | 3.226 | 3.153 | 3.187 | 557,381 | -0.01(-0.31%) |
Sep 21, 2022 | 3.294 | 3.304 | 3.167 | 3.197 | 587,815 | -0.09(-2.68%) |
Sep 20, 2022 | 3.265 | 3.299 | 3.162 | 3.285 | 548,478 | +0.04(+1.20%) |
Sep 19, 2022 | 3.079 | 3.265 | 3.069 | 3.246 | 658,190 | +0.14(+4.40%) |
Sep 16, 2022 | 3.030 | 3.118 | 2.996 | 3.109 | 350,865 | +0.04(+1.27%) |
Sep 15, 2022 | 3.197 | 3.255 | 3.040 | 3.070 | 342,420 | -0.15(-4.56%) |
Sep 14, 2022 | 3.197 | 3.246 | 3.173 | 3.216 | 286,950 | +0.05(+1.54%) |
Sep 13, 2022 | 3.138 | 3.304 | 3.099 | 3.167 | 517,762 | -0.08(-2.41%) |
Sep 12, 2022 | 3.373 | 3.382 | 3.226 | 3.246 | 566,577 | -0.05(-1.48%) |
Sep 09, 2022 | 3.206 | 3.324 | 3.192 | 3.294 | 869,996 | +0.12(+3.69%) |
Sep 08, 2022 | 3.197 | 3.275 | 3.084 | 3.177 | 592,099 | -0.02(-0.61%) |
Sep 07, 2022 | 3.001 | 3.197 | 2.960 | 3.197 | 811,882 | +0.20(+6.51%) |
Sep 06, 2022 | 3.089 | 3.123 | 2.968 | 3.001 | 700,524 | -0.08(-2.54%) |
Sep 02, 2022 | 3.030 | 3.112 | 2.952 | 3.079 | 348,800 | +0.11(+3.62%) |