Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.010 | 3.012 | 3.000 | 3.012 | 6,703 | -0.05(-1.61%) |
Nov 29, 2022 | 3.080 | 3.080 | 3.050 | 3.061 | 873 | -0.07(-2.21%) |
Nov 28, 2022 | 3.100 | 3.162 | 3.056 | 3.130 | 2,072 | -0.05(-1.57%) |
Nov 25, 2022 | 3.250 | 3.302 | 3.180 | 3.180 | 2,238 | -0.12(-3.64%) |
Nov 23, 2022 | 3.160 | 3.320 | 3.120 | 3.300 | 1,495 | +0.05(+1.54%) |
Nov 22, 2022 | 3.060 | 3.250 | 3.060 | 3.250 | 2,315 | +0.17(+5.68%) |
Nov 21, 2022 | 3.020 | 3.240 | 3.020 | 3.075 | 4,427 | -0.04(-1.43%) |
Nov 18, 2022 | 3.050 | 3.127 | 3.050 | 3.120 | 1,183 | -0.13(-4.00%) |
Nov 17, 2022 | 3.110 | 3.250 | 3.110 | 3.250 | 2,325 | +0.00(+0.06%) |
Nov 16, 2022 | 3.225 | 3.250 | 3.180 | 3.248 | 2,467 | +0.02(+0.56%) |
Nov 15, 2022 | 3.200 | 3.250 | 3.140 | 3.230 | 4,700 | -0.01(-0.31%) |
Nov 14, 2022 | 2.900 | 3.340 | 2.690 | 3.240 | 16,230 | -0.02(-0.61%) |
Nov 11, 2022 | 2.900 | 3.270 | 2.877 | 3.260 | 10,806 | +0.21(+6.89%) |
Nov 10, 2022 | 3.030 | 3.050 | 2.820 | 3.050 | 13,248 | -0.09(-2.87%) |
Nov 09, 2022 | 3.352 | 3.352 | 3.140 | 3.140 | 10,964 | -0.24(-7.10%) |
Nov 08, 2022 | 3.400 | 3.485 | 3.350 | 3.380 | 3,875 | +0.00(+0.00%) |
Nov 07, 2022 | 3.390 | 3.640 | 3.380 | 3.380 | 2,091 | -0.10(-2.73%) |
Nov 04, 2022 | 3.400 | 3.490 | 3.400 | 3.475 | 1,505 | -0.04(-1.28%) |
Nov 03, 2022 | 3.490 | 3.550 | 3.490 | 3.520 | 4,387 | -0.09(-2.43%) |
Nov 02, 2022 | 3.571 | 3.608 | 3.571 | 3.608 | 960 | +0.01(+0.22%) |
Nov 01, 2022 | 3.513 | 3.600 | 3.513 | 3.600 | 2,957 | +0.00(+0.00%) |
Oct 31, 2022 | 3.560 | 3.655 | 3.560 | 3.600 | 3,671 | -0.06(-1.64%) |
Oct 28, 2022 | 3.580 | 3.660 | 3.510 | 3.660 | 6,061 | +0.03(+0.83%) |
Oct 27, 2022 | 3.480 | 3.630 | 3.480 | 3.630 | 1,567 | +0.25(+7.24%) |
Oct 26, 2022 | 3.338 | 3.420 | 3.336 | 3.385 | 3,306 | +0.05(+1.44%) |
Oct 25, 2022 | 3.337 | 3.337 | 3.337 | 3.337 | 286 | -0.01(-0.26%) |
Oct 24, 2022 | 3.345 | 87 | -0.09(-2.75%) | |||
Oct 21, 2022 | 3.300 | 3.492 | 3.264 | 3.440 | 8,823 | +0.05(+1.47%) |
Oct 20, 2022 | 3.210 | 3.390 | 3.210 | 3.390 | 1,074 | +0.18(+5.61%) |
Oct 19, 2022 | 3.300 | 3.440 | 3.210 | 3.210 | 20,161 | -0.09(-2.73%) |
Oct 18, 2022 | 3.250 | 3.514 | 3.240 | 3.300 | 17,114 | +0.01(+0.30%) |
Oct 17, 2022 | 3.510 | 3.600 | 3.264 | 3.290 | 26,430 | -0.22(-6.27%) |
Oct 14, 2022 | 3.550 | 3.650 | 3.470 | 3.510 | 3,610 | -0.08(-2.10%) |
Oct 13, 2022 | 3.400 | 3.585 | 3.400 | 3.585 | 1,248 | -0.00(-0.13%) |
Oct 12, 2022 | 3.660 | 3.680 | 3.590 | 3.590 | 4,569 | +0.03(+0.85%) |
Oct 11, 2022 | 3.590 | 3.650 | 3.530 | 3.560 | 2,080 | -0.08(-2.20%) |
Oct 10, 2022 | 3.750 | 3.760 | 3.456 | 3.640 | 19,090 | -0.12(-3.19%) |
Oct 07, 2022 | 3.790 | 3.935 | 3.750 | 3.760 | 4,070 | -0.03(-0.79%) |
Oct 06, 2022 | 3.890 | 3.911 | 3.750 | 3.790 | 3,032 | -0.17(-4.29%) |
Oct 05, 2022 | 3.870 | 4.000 | 3.830 | 3.960 | 3,375 | +0.08(+2.08%) |
Oct 04, 2022 | 3.900 | 3.937 | 3.879 | 3.879 | 3,215 | +0.05(+1.28%) |
Oct 03, 2022 | 3.835 | 3.870 | 3.766 | 3.830 | 3,222 | -0.03(-0.77%) |
Sep 30, 2022 | 3.950 | 4.000 | 3.860 | 3.860 | 8,801 | -0.14(-3.50%) |
Sep 29, 2022 | 3.900 | 4.000 | 3.900 | 4.000 | 11,984 | +0.07(+1.78%) |
Sep 28, 2022 | 3.620 | 3.980 | 3.620 | 3.930 | 3,869 | -0.04(-1.01%) |
Sep 27, 2022 | 3.950 | 4.000 | 3.900 | 3.970 | 13,595 | +0.07(+1.79%) |
Sep 26, 2022 | 3.620 | 4.000 | 3.400 | 3.900 | 40,024 | +0.18(+4.73%) |
Sep 23, 2022 | 3.645 | 3.800 | 3.620 | 3.724 | 3,691 | -0.01(-0.16%) |
Sep 22, 2022 | 3.610 | 3.930 | 3.610 | 3.730 | 4,842 | -0.18(-4.69%) |
Sep 21, 2022 | 3.730 | 3.914 | 3.730 | 3.914 | 1,891 | +0.07(+1.92%) |
Sep 20, 2022 | 3.880 | 3.880 | 3.840 | 3.840 | 653 | -0.05(-1.29%) |
Sep 19, 2022 | 3.620 | 3.890 | 3.602 | 3.890 | 3,413 | -0.01(-0.26%) |
Sep 16, 2022 | 3.779 | 3.962 | 3.660 | 3.900 | 4,060 | -0.10(-2.50%) |
Sep 15, 2022 | 3.860 | 4.000 | 3.860 | 4.000 | 3,191 | +0.11(+2.83%) |
Sep 14, 2022 | 3.940 | 3.990 | 3.890 | 3.890 | 7,723 | +0.02(+0.50%) |
Sep 13, 2022 | 4.030 | 4.030 | 3.871 | 3.871 | 2,624 | -0.10(-2.50%) |
Sep 12, 2022 | 4.100 | 4.100 | 3.873 | 3.970 | 16,933 | -0.03(-0.75%) |
Sep 09, 2022 | 3.950 | 4.010 | 3.930 | 4.000 | 14,158 | +0.05(+1.28%) |
Sep 08, 2022 | 3.910 | 4.050 | 3.900 | 3.950 | 34,002 | +0.01(+0.24%) |
Sep 07, 2022 | 3.800 | 3.950 | 3.800 | 3.940 | 17,217 | +0.09(+2.33%) |
Sep 06, 2022 | 3.770 | 3.870 | 3.770 | 3.850 | 4,953 | +0.03(+0.80%) |
Sep 02, 2022 | 3.800 | 3.980 | 3.710 | 3.820 | 7,101 | -0.05(-1.16%) |