Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.923 | 4.040 | 3.923 | 4.004 | 8,900 | +0.04(+0.91%) |
Nov 29, 2022 | 3.941 | 4.157 | 3.941 | 3.968 | 16,283 | +0.04(+0.92%) |
Nov 28, 2022 | 4.130 | 4.130 | 3.932 | 3.932 | 17,086 | -0.04(-0.91%) |
Nov 25, 2022 | 4.004 | 4.139 | 3.968 | 3.968 | 15,361 | +0.04(+0.92%) |
Nov 23, 2022 | 3.851 | 3.981 | 3.851 | 3.932 | 12,943 | +0.14(+3.56%) |
Nov 22, 2022 | 3.778 | 3.927 | 3.778 | 3.796 | 11,745 | -0.02(-0.47%) |
Nov 21, 2022 | 3.787 | 3.914 | 3.787 | 3.814 | 14,289 | +0.04(+0.95%) |
Nov 18, 2022 | 3.715 | 3.805 | 3.697 | 3.778 | 17,148 | -0.01(-0.24%) |
Nov 17, 2022 | 3.787 | 3.837 | 3.769 | 3.787 | 11,471 | -0.05(-1.18%) |
Nov 16, 2022 | 3.797 | 3.904 | 3.788 | 3.832 | 4,409 | +0.04(+0.94%) |
Nov 15, 2022 | 3.812 | 3.824 | 3.779 | 3.797 | 15,288 | +0.04(+1.19%) |
Nov 14, 2022 | 3.788 | 3.806 | 3.743 | 3.752 | 15,799 | -0.04(-0.94%) |
Nov 11, 2022 | 3.931 | 3.931 | 3.734 | 3.788 | 11,475 | +0.04(+1.19%) |
Nov 10, 2022 | 3.583 | 3.832 | 3.565 | 3.743 | 41,145 | +0.16(+4.48%) |
Nov 09, 2022 | 3.663 | 3.681 | 3.583 | 3.583 | 17,158 | -0.12(-3.37%) |
Nov 08, 2022 | 3.743 | 3.743 | 3.654 | 3.708 | 4,631 | +0.06(+1.59%) |
Nov 07, 2022 | 3.637 | 3.678 | 3.601 | 3.650 | 4,816 | +0.04(+1.11%) |
Nov 04, 2022 | 3.752 | 3.779 | 3.565 | 3.610 | 12,376 | -0.07(-1.94%) |
Nov 03, 2022 | 3.663 | 3.717 | 3.583 | 3.681 | 6,249 | -0.08(-2.17%) |
Nov 02, 2022 | 3.762 | 3.856 | 3.699 | 3.763 | 9,365 | +0.08(+2.22%) |
Nov 01, 2022 | 3.672 | 3.761 | 3.672 | 3.681 | 17,049 | +0.01(+0.24%) |
Oct 31, 2022 | 3.708 | 3.743 | 3.663 | 3.672 | 9,398 | -0.03(-0.72%) |
Oct 28, 2022 | 3.681 | 3.699 | 3.663 | 3.699 | 9,282 | -0.00(-0.00%) |
Oct 27, 2022 | 3.672 | 3.699 | 3.619 | 3.699 | 4,531 | +0.05(+1.34%) |
Oct 26, 2022 | 3.645 | 3.672 | 3.610 | 3.650 | 21,359 | +0.04(+1.11%) |
Oct 25, 2022 | 3.574 | 3.672 | 3.570 | 3.610 | 10,907 | +0.04(+1.00%) |
Oct 24, 2022 | 3.601 | 3.627 | 3.565 | 3.574 | 10,949 | -0.03(-0.74%) |
Oct 21, 2022 | 3.583 | 3.619 | 3.565 | 3.601 | 14,337 | -0.03(-0.74%) |
Oct 20, 2022 | 3.654 | 3.654 | 3.583 | 3.627 | 9,091 | -0.02(-0.49%) |
Oct 19, 2022 | 3.663 | 3.815 | 3.627 | 3.645 | 25,144 | -0.04(-0.97%) |
Oct 18, 2022 | 3.761 | 3.806 | 3.681 | 3.681 | 5,144 | -0.04(-1.20%) |
Oct 17, 2022 | 3.681 | 3.779 | 3.654 | 3.726 | 30,681 | -0.03(-0.71%) |
Oct 14, 2022 | 3.645 | 3.753 | 3.643 | 3.752 | 8,374 | +0.05(+1.45%) |
Oct 13, 2022 | 3.878 | 3.878 | 3.658 | 3.699 | 20,417 | -0.03(-0.72%) |
Oct 12, 2022 | 3.632 | 3.806 | 3.632 | 3.726 | 8,768 | +0.07(+1.95%) |
Oct 11, 2022 | 3.734 | 3.770 | 3.654 | 3.654 | 29,898 | -0.02(-0.49%) |
Oct 10, 2022 | 3.815 | 3.815 | 3.663 | 3.672 | 8,368 | -0.03(-0.72%) |
Oct 07, 2022 | 3.770 | 3.941 | 3.663 | 3.699 | 7,152 | -0.16(-4.16%) |
Oct 06, 2022 | 3.993 | 3.993 | 3.824 | 3.859 | 9,477 | -0.07(-1.81%) |
Oct 05, 2022 | 3.851 | 3.939 | 3.851 | 3.931 | 9,998 | +0.04(+0.92%) |
Oct 04, 2022 | 4.011 | 4.011 | 3.886 | 3.895 | 17,886 | +0.06(+1.59%) |
Oct 03, 2022 | 3.752 | 3.980 | 3.619 | 3.834 | 23,853 | +0.06(+1.46%) |
Sep 30, 2022 | 3.779 | 3.948 | 3.743 | 3.779 | 16,434 | -0.00(-0.12%) |
Sep 29, 2022 | 3.832 | 3.877 | 3.770 | 3.783 | 26,079 | -0.18(-4.61%) |
Sep 28, 2022 | 3.939 | 4.000 | 3.939 | 3.966 | 19,260 | +0.04(+1.14%) |
Sep 27, 2022 | 3.975 | 3.975 | 3.877 | 3.922 | 15,753 | -0.05(-1.35%) |
Sep 26, 2022 | 3.966 | 4.002 | 3.966 | 3.975 | 16,080 | -0.03(-0.67%) |
Sep 23, 2022 | 4.029 | 4.078 | 3.966 | 4.002 | 38,301 | -0.16(-3.75%) |
Sep 22, 2022 | 4.278 | 4.278 | 4.158 | 4.158 | 7,107 | -0.08(-1.94%) |
Sep 21, 2022 | 4.323 | 4.323 | 4.240 | 4.240 | 16,119 | -0.08(-1.91%) |
Sep 20, 2022 | 4.260 | 4.323 | 4.260 | 4.323 | 4,489 | +0.01(+0.21%) |
Sep 19, 2022 | 4.367 | 4.367 | 4.314 | 4.314 | 7,205 | +0.03(+0.62%) |
Sep 16, 2022 | 4.367 | 4.367 | 4.242 | 4.287 | 33,933 | -0.09(-2.04%) |
Sep 15, 2022 | 4.483 | 4.483 | 4.376 | 4.376 | 13,496 | -0.05(-1.21%) |
Sep 14, 2022 | 4.465 | 4.519 | 4.407 | 4.430 | 32,567 | -0.12(-2.55%) |
Sep 13, 2022 | 4.586 | 4.586 | 4.376 | 4.546 | 11,965 | -0.02(-0.39%) |
Sep 12, 2022 | 4.724 | 4.724 | 4.563 | 4.563 | 9,861 | -0.11(-2.29%) |
Sep 09, 2022 | 4.635 | 4.724 | 4.608 | 4.670 | 5,184 | +0.04(+0.77%) |
Sep 08, 2022 | 4.537 | 4.724 | 4.456 | 4.635 | 7,130 | +0.10(+2.16%) |
Sep 07, 2022 | 4.599 | 4.599 | 4.501 | 4.537 | 15,928 | +0.04(+0.99%) |
Sep 06, 2022 | 4.599 | 4.670 | 4.367 | 4.492 | 35,377 | -0.16(-3.45%) |
Sep 02, 2022 | 4.697 | 4.759 | 4.652 | 4.652 | 11,063 | -0.11(-2.25%) |