Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.160 | 3.545 | 3.160 | 3.530 | 2,467,346 | +0.37(+11.71%) |
Nov 29, 2022 | 3.000 | 3.300 | 2.960 | 3.160 | 1,218,101 | +0.15(+4.98%) |
Nov 28, 2022 | 3.090 | 3.160 | 2.950 | 3.010 | 832,974 | -0.08(-2.59%) |
Nov 25, 2022 | 3.170 | 3.170 | 3.000 | 3.090 | 343,478 | -0.08(-2.52%) |
Nov 23, 2022 | 3.000 | 3.280 | 2.960 | 3.170 | 1,577,631 | +0.25(+8.56%) |
Nov 22, 2022 | 2.910 | 2.970 | 2.790 | 2.920 | 1,093,241 | +0.05(+1.74%) |
Nov 21, 2022 | 3.230 | 3.270 | 2.870 | 2.870 | 2,156,054 | -0.20(-6.51%) |
Nov 18, 2022 | 2.830 | 3.200 | 2.750 | 3.070 | 2,751,169 | +0.27(+9.64%) |
Nov 17, 2022 | 2.870 | 2.930 | 2.740 | 2.800 | 1,009,177 | -0.07(-2.44%) |
Nov 16, 2022 | 2.830 | 3.000 | 2.820 | 2.870 | 899,785 | -0.01(-0.35%) |
Nov 15, 2022 | 2.900 | 2.935 | 2.690 | 2.880 | 1,837,604 | +0.03(+1.05%) |
Nov 14, 2022 | 2.750 | 3.000 | 2.730 | 2.850 | 1,509,201 | +0.10(+3.64%) |
Nov 11, 2022 | 2.940 | 2.940 | 2.710 | 2.750 | 2,160,400 | -0.18(-6.14%) |
Nov 10, 2022 | 2.900 | 3.045 | 2.740 | 2.930 | 1,469,975 | +0.21(+7.72%) |
Nov 09, 2022 | 2.790 | 2.805 | 2.713 | 2.720 | 538,691 | -0.08(-2.86%) |
Nov 08, 2022 | 2.900 | 2.910 | 2.770 | 2.800 | 816,154 | -0.10(-3.45%) |
Nov 07, 2022 | 3.000 | 3.000 | 2.890 | 2.900 | 540,970 | -0.11(-3.65%) |
Nov 04, 2022 | 3.030 | 3.090 | 2.950 | 3.010 | 684,047 | +0.03(+1.01%) |
Nov 03, 2022 | 3.090 | 3.090 | 2.942 | 2.980 | 668,668 | -0.16(-5.10%) |
Nov 02, 2022 | 3.300 | 3.430 | 3.085 | 3.140 | 919,882 | -0.24(-7.10%) |
Nov 01, 2022 | 3.150 | 3.650 | 3.060 | 3.380 | 2,970,840 | +0.43(+14.58%) |
Oct 31, 2022 | 3.050 | 3.080 | 2.920 | 2.950 | 881,866 | -0.05(-1.67%) |
Oct 28, 2022 | 3.030 | 3.048 | 2.953 | 3.000 | 296,413 | +0.01(+0.33%) |
Oct 27, 2022 | 3.000 | 3.160 | 2.940 | 2.990 | 615,737 | +0.01(+0.17%) |
Oct 26, 2022 | 3.050 | 3.130 | 2.959 | 2.985 | 536,156 | -0.04(-1.16%) |
Oct 25, 2022 | 3.000 | 3.089 | 2.930 | 3.020 | 580,630 | +0.13(+4.50%) |
Oct 24, 2022 | 2.900 | 2.920 | 2.740 | 2.890 | 559,248 | +0.03(+1.05%) |
Oct 21, 2022 | 2.790 | 2.870 | 2.720 | 2.860 | 497,324 | +0.03(+1.06%) |
Oct 20, 2022 | 2.680 | 2.860 | 2.640 | 2.830 | 773,496 | +0.20(+7.60%) |
Oct 19, 2022 | 2.820 | 2.820 | 2.600 | 2.630 | 899,577 | -0.20(-7.07%) |
Oct 18, 2022 | 2.990 | 3.026 | 2.730 | 2.830 | 1,449,139 | -0.11(-3.74%) |
Oct 17, 2022 | 3.040 | 3.110 | 2.905 | 2.940 | 917,609 | -0.07(-2.33%) |
Oct 14, 2022 | 3.220 | 3.330 | 3.000 | 3.010 | 531,128 | -0.19(-5.94%) |
Oct 13, 2022 | 3.240 | 3.330 | 3.040 | 3.200 | 784,131 | -0.10(-3.03%) |
Oct 12, 2022 | 3.410 | 3.415 | 3.200 | 3.300 | 381,462 | -0.03(-0.90%) |
Oct 11, 2022 | 3.320 | 3.390 | 3.250 | 3.330 | 360,044 | +0.00(+0.00%) |
Oct 10, 2022 | 3.380 | 3.398 | 3.260 | 3.330 | 419,443 | -0.04(-1.19%) |
Oct 07, 2022 | 3.380 | 3.405 | 3.290 | 3.370 | 435,517 | -0.04(-1.17%) |
Oct 06, 2022 | 3.400 | 3.440 | 3.300 | 3.410 | 278,700 | +0.03(+0.89%) |
Oct 05, 2022 | 3.350 | 3.460 | 3.140 | 3.380 | 645,533 | -0.08(-2.31%) |
Oct 04, 2022 | 3.440 | 3.630 | 3.395 | 3.460 | 701,372 | +0.14(+4.22%) |
Oct 03, 2022 | 3.370 | 3.370 | 3.215 | 3.320 | 405,886 | +0.01(+0.30%) |
Sep 30, 2022 | 3.140 | 3.420 | 3.140 | 3.310 | 525,702 | +0.06(+1.85%) |
Sep 29, 2022 | 3.360 | 3.360 | 3.170 | 3.250 | 532,235 | -0.15(-4.41%) |
Sep 28, 2022 | 3.450 | 3.550 | 3.360 | 3.400 | 581,199 | +0.01(+0.29%) |
Sep 27, 2022 | 3.190 | 3.440 | 3.190 | 3.390 | 707,625 | +0.25(+7.96%) |
Sep 26, 2022 | 3.190 | 3.370 | 3.140 | 3.140 | 547,072 | -0.08(-2.48%) |
Sep 23, 2022 | 3.340 | 3.380 | 3.150 | 3.220 | 796,492 | -0.11(-3.30%) |
Sep 22, 2022 | 3.390 | 3.500 | 3.260 | 3.330 | 661,610 | -0.11(-3.20%) |
Sep 21, 2022 | 3.700 | 3.700 | 3.380 | 3.440 | 1,016,708 | -0.23(-6.27%) |
Sep 20, 2022 | 3.660 | 3.700 | 3.530 | 3.670 | 600,231 | -0.03(-0.81%) |
Sep 19, 2022 | 3.810 | 3.900 | 3.660 | 3.700 | 583,312 | -0.16(-4.15%) |
Sep 16, 2022 | 4.040 | 4.080 | 3.785 | 3.860 | 706,196 | -0.28(-6.76%) |
Sep 15, 2022 | 4.000 | 4.170 | 3.960 | 4.140 | 287,237 | +0.14(+3.50%) |
Sep 14, 2022 | 3.960 | 4.030 | 3.870 | 4.000 | 450,281 | +0.02(+0.50%) |
Sep 13, 2022 | 4.250 | 4.250 | 3.940 | 3.980 | 898,714 | -0.31(-7.23%) |
Sep 12, 2022 | 4.380 | 4.520 | 4.210 | 4.290 | 535,047 | -0.06(-1.38%) |
Sep 09, 2022 | 4.340 | 4.401 | 4.260 | 4.350 | 323,746 | +0.06(+1.40%) |
Sep 08, 2022 | 4.280 | 4.395 | 4.205 | 4.290 | 444,421 | +0.00(+0.00%) |
Sep 07, 2022 | 4.200 | 4.350 | 4.120 | 4.290 | 462,155 | +0.08(+1.90%) |
Sep 06, 2022 | 4.430 | 4.450 | 4.160 | 4.210 | 1,416,434 | -0.15(-3.44%) |
Sep 02, 2022 | 4.400 | 4.440 | 4.280 | 4.360 | 572,586 | -0.03(-0.68%) |