Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.360 | 3.960 | 3.223 | 3.600 | 59,504 | +0.41(+12.99%) |
Nov 29, 2022 | 2.728 | 3.240 | 2.678 | 3.186 | 18,325 | +0.64(+25.24%) |
Nov 28, 2022 | 2.894 | 2.928 | 2.460 | 2.544 | 12,674 | -0.21(-7.75%) |
Nov 25, 2022 | 2.760 | 2.854 | 2.670 | 2.758 | 1,519 | +0.12(+4.45%) |
Nov 23, 2022 | 2.640 | 2.804 | 2.520 | 2.640 | 2,911 | +0.13(+5.26%) |
Nov 22, 2022 | 2.842 | 2.849 | 2.508 | 2.508 | 10,637 | -0.01(-0.48%) |
Nov 21, 2022 | 3.000 | 3.054 | 2.436 | 2.520 | 17,170 | -0.54(-17.55%) |
Nov 18, 2022 | 3.120 | 3.120 | 3.000 | 3.056 | 1,486 | -0.12(-3.81%) |
Nov 17, 2022 | 3.178 | 3.178 | 3.000 | 3.178 | 856 | -0.00(-0.04%) |
Nov 16, 2022 | 3.256 | 3.419 | 2.892 | 3.179 | 5,307 | -0.00(-0.04%) |
Nov 15, 2022 | 3.060 | 3.359 | 3.060 | 3.180 | 5,403 | +0.12(+3.92%) |
Nov 14, 2022 | 2.880 | 3.060 | 2.880 | 3.060 | 3,559 | +0.16(+5.46%) |
Nov 11, 2022 | 3.106 | 3.106 | 2.821 | 2.902 | 7,439 | -0.06(-1.91%) |
Nov 10, 2022 | 3.119 | 3.119 | 2.850 | 2.958 | 1,538 | +0.11(+3.79%) |
Nov 09, 2022 | 3.000 | 3.119 | 2.850 | 2.850 | 3,128 | -0.15(-5.04%) |
Nov 08, 2022 | 3.119 | 3.119 | 3.001 | 3.001 | 2,909 | -0.09(-2.99%) |
Nov 07, 2022 | 2.880 | 3.095 | 2.880 | 3.094 | 6,974 | +0.20(+7.02%) |
Nov 04, 2022 | 2.923 | 2.993 | 2.850 | 2.891 | 4,303 | -0.03(-1.11%) |
Nov 03, 2022 | 2.988 | 2.988 | 2.845 | 2.923 | 1,134 | +0.04(+1.29%) |
Nov 02, 2022 | 2.880 | 3.102 | 2.821 | 2.886 | 2,715 | -0.01(-0.41%) |
Nov 01, 2022 | 2.999 | 3.102 | 2.810 | 2.898 | 7,360 | -0.03(-0.90%) |
Oct 31, 2022 | 2.760 | 2.976 | 2.760 | 2.924 | 4,431 | +0.15(+5.59%) |
Oct 28, 2022 | 2.821 | 2.880 | 2.761 | 2.770 | 7,409 | -0.11(-3.79%) |
Oct 27, 2022 | 2.880 | 2.879 | 2.706 | 2.879 | 1,185 | +0.12(+4.30%) |
Oct 26, 2022 | 2.640 | 2.879 | 2.640 | 2.760 | 2,234 | -0.00(-0.17%) |
Oct 25, 2022 | 2.857 | 2.879 | 2.611 | 2.765 | 4,617 | +0.17(+6.67%) |
Oct 24, 2022 | 2.738 | 2.738 | 2.521 | 2.592 | 5,670 | -0.07(-2.79%) |
Oct 21, 2022 | 2.640 | 2.833 | 2.640 | 2.666 | 1,991 | +0.01(+0.54%) |
Oct 20, 2022 | 2.760 | 2.905 | 2.640 | 2.652 | 6,522 | -0.11(-3.91%) |
Oct 19, 2022 | 2.820 | 3.000 | 2.640 | 2.760 | 20,191 | -0.03(-0.99%) |
Oct 18, 2022 | 3.120 | 3.227 | 2.640 | 2.788 | 20,419 | +0.10(+3.75%) |
Oct 17, 2022 | 2.700 | 2.759 | 2.532 | 2.687 | 6,612 | +0.16(+6.21%) |
Oct 14, 2022 | 2.653 | 2.737 | 2.530 | 2.530 | 10,418 | -0.12(-4.66%) |
Oct 13, 2022 | 2.904 | 2.921 | 2.644 | 2.653 | 10,739 | -0.24(-8.41%) |
Oct 12, 2022 | 3.000 | 3.000 | 2.882 | 2.897 | 3,618 | +0.01(+0.50%) |
Oct 11, 2022 | 3.223 | 3.240 | 2.882 | 2.882 | 8,765 | -0.35(-10.77%) |
Oct 10, 2022 | 3.180 | 3.240 | 3.180 | 3.230 | 1,224 | +0.05(+1.58%) |
Oct 07, 2022 | 3.282 | 3.300 | 3.180 | 3.180 | 1,661 | -0.09(-2.79%) |
Oct 06, 2022 | 3.240 | 3.360 | 3.122 | 3.271 | 3,647 | -0.11(-3.33%) |
Oct 05, 2022 | 3.120 | 3.420 | 3.120 | 3.384 | 5,913 | +0.21(+6.58%) |
Oct 04, 2022 | 3.118 | 3.371 | 2.930 | 3.175 | 11,718 | +0.21(+7.04%) |
Oct 03, 2022 | 2.882 | 3.096 | 2.880 | 2.966 | 8,857 | +0.07(+2.57%) |
Sep 30, 2022 | 3.013 | 3.216 | 2.880 | 2.892 | 13,501 | -0.29(-9.06%) |
Sep 29, 2022 | 3.476 | 3.476 | 3.121 | 3.180 | 5,478 | -0.04(-1.16%) |
Sep 28, 2022 | 3.299 | 3.360 | 3.120 | 3.217 | 10,480 | -0.08(-2.47%) |
Sep 27, 2022 | 3.480 | 3.480 | 3.240 | 3.299 | 5,270 | -0.18(-5.21%) |
Sep 26, 2022 | 3.286 | 3.480 | 3.241 | 3.480 | 7,429 | +0.19(+5.92%) |
Sep 23, 2022 | 3.286 | 3.286 | 3.060 | 3.286 | 16,857 | +0.10(+3.28%) |
Sep 22, 2022 | 3.360 | 3.654 | 3.000 | 3.181 | 37,659 | -0.42(-11.63%) |
Sep 21, 2022 | 3.852 | 3.852 | 3.480 | 3.600 | 18,463 | -0.19(-5.12%) |
Sep 20, 2022 | 3.802 | 3.947 | 3.612 | 3.794 | 15,109 | -0.05(-1.19%) |
Sep 19, 2022 | 4.013 | 4.200 | 3.736 | 3.840 | 20,018 | -0.28(-6.87%) |
Sep 16, 2022 | 4.188 | 4.200 | 4.092 | 4.123 | 5,902 | -0.16(-3.81%) |
Sep 15, 2022 | 4.320 | 4.320 | 4.080 | 4.286 | 19,815 | +0.24(+6.06%) |
Sep 14, 2022 | 4.080 | 4.200 | 3.961 | 4.042 | 16,671 | -0.06(-1.52%) |
Sep 13, 2022 | 4.200 | 4.260 | 4.080 | 4.104 | 10,031 | -0.09(-2.17%) |
Sep 12, 2022 | 4.235 | 4.439 | 4.020 | 4.195 | 12,741 | -0.12(-2.86%) |
Sep 09, 2022 | 4.260 | 4.440 | 4.205 | 4.319 | 7,415 | +0.02(+0.36%) |
Sep 08, 2022 | 4.649 | 4.680 | 3.960 | 4.303 | 14,406 | -0.14(-3.08%) |
Sep 07, 2022 | 4.200 | 4.440 | 4.260 | 4.440 | 9,438 | +0.24(+5.71%) |
Sep 06, 2022 | 4.200 | 4.440 | 4.104 | 4.200 | 13,951 | -0.22(-4.97%) |
Sep 02, 2022 | 4.066 | 4.440 | 3.960 | 4.420 | 24,681 | +0.16(+3.80%) |