Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.927 | 4.044 | 3.927 | 4.008 | 8,890 | +0.04(+0.91%) |
Nov 29, 2022 | 3.945 | 4.162 | 3.945 | 3.972 | 16,265 | +0.04(+0.92%) |
Nov 28, 2022 | 4.135 | 4.135 | 3.936 | 3.936 | 17,067 | -0.04(-0.91%) |
Nov 25, 2022 | 4.008 | 4.144 | 3.972 | 3.972 | 15,343 | +0.04(+0.92%) |
Nov 23, 2022 | 3.855 | 3.985 | 3.855 | 3.936 | 12,929 | +0.14(+3.56%) |
Nov 22, 2022 | 3.783 | 3.932 | 3.783 | 3.801 | 11,732 | -0.02(-0.47%) |
Nov 21, 2022 | 3.792 | 3.918 | 3.792 | 3.819 | 14,273 | +0.04(+0.95%) |
Nov 18, 2022 | 3.719 | 3.810 | 3.701 | 3.783 | 17,129 | -0.01(-0.24%) |
Nov 17, 2022 | 3.792 | 3.841 | 3.774 | 3.792 | 11,459 | -0.05(-1.18%) |
Nov 16, 2022 | 3.801 | 3.908 | 3.792 | 3.837 | 4,404 | +0.04(+0.94%) |
Nov 15, 2022 | 3.816 | 3.828 | 3.783 | 3.801 | 15,271 | +0.04(+1.19%) |
Nov 14, 2022 | 3.792 | 3.810 | 3.748 | 3.756 | 15,782 | -0.04(-0.94%) |
Nov 11, 2022 | 3.935 | 3.935 | 3.739 | 3.792 | 11,462 | +0.04(+1.19%) |
Nov 10, 2022 | 3.587 | 3.837 | 3.569 | 3.748 | 41,099 | +0.16(+4.48%) |
Nov 09, 2022 | 3.667 | 3.685 | 3.587 | 3.587 | 17,139 | -0.12(-3.37%) |
Nov 08, 2022 | 3.748 | 3.748 | 3.658 | 3.712 | 4,626 | +0.06(+1.59%) |
Nov 07, 2022 | 3.641 | 3.682 | 3.605 | 3.654 | 4,811 | +0.04(+1.11%) |
Nov 04, 2022 | 3.756 | 3.783 | 3.569 | 3.614 | 12,362 | -0.07(-1.94%) |
Nov 03, 2022 | 3.667 | 3.721 | 3.587 | 3.685 | 6,242 | -0.08(-2.17%) |
Nov 02, 2022 | 3.766 | 3.860 | 3.703 | 3.767 | 9,354 | +0.08(+2.22%) |
Nov 01, 2022 | 3.676 | 3.766 | 3.676 | 3.685 | 17,030 | +0.01(+0.24%) |
Oct 31, 2022 | 3.712 | 3.748 | 3.667 | 3.676 | 9,388 | -0.03(-0.72%) |
Oct 28, 2022 | 3.685 | 3.703 | 3.667 | 3.703 | 9,271 | -0.00(-0.00%) |
Oct 27, 2022 | 3.676 | 3.703 | 3.623 | 3.703 | 4,526 | +0.05(+1.34%) |
Oct 26, 2022 | 3.649 | 3.676 | 3.614 | 3.654 | 21,335 | +0.04(+1.11%) |
Oct 25, 2022 | 3.578 | 3.676 | 3.574 | 3.614 | 10,895 | +0.04(+1.00%) |
Oct 24, 2022 | 3.605 | 3.631 | 3.569 | 3.578 | 10,937 | -0.03(-0.74%) |
Oct 21, 2022 | 3.587 | 3.623 | 3.569 | 3.605 | 14,321 | -0.03(-0.74%) |
Oct 20, 2022 | 3.658 | 3.658 | 3.587 | 3.632 | 9,081 | -0.02(-0.49%) |
Oct 19, 2022 | 3.667 | 3.819 | 3.632 | 3.649 | 25,116 | -0.04(-0.97%) |
Oct 18, 2022 | 3.765 | 3.810 | 3.685 | 3.685 | 5,138 | -0.04(-1.20%) |
Oct 17, 2022 | 3.685 | 3.783 | 3.658 | 3.730 | 30,647 | -0.03(-0.71%) |
Oct 14, 2022 | 3.649 | 3.757 | 3.647 | 3.756 | 8,365 | +0.05(+1.45%) |
Oct 13, 2022 | 3.882 | 3.882 | 3.662 | 3.703 | 20,394 | -0.03(-0.72%) |
Oct 12, 2022 | 3.636 | 3.810 | 3.636 | 3.730 | 8,758 | +0.07(+1.95%) |
Oct 11, 2022 | 3.739 | 3.774 | 3.658 | 3.658 | 29,865 | -0.02(-0.49%) |
Oct 10, 2022 | 3.819 | 3.819 | 3.667 | 3.676 | 8,359 | -0.03(-0.72%) |
Oct 07, 2022 | 3.774 | 3.945 | 3.667 | 3.703 | 7,144 | -0.16(-4.16%) |
Oct 06, 2022 | 3.997 | 3.997 | 3.828 | 3.864 | 9,466 | -0.07(-1.81%) |
Oct 05, 2022 | 3.855 | 3.944 | 3.855 | 3.935 | 9,986 | +0.04(+0.92%) |
Oct 04, 2022 | 4.015 | 4.015 | 3.890 | 3.899 | 17,866 | +0.06(+1.59%) |
Oct 03, 2022 | 3.756 | 3.984 | 3.623 | 3.838 | 23,826 | +0.06(+1.46%) |
Sep 30, 2022 | 3.783 | 3.953 | 3.748 | 3.783 | 16,416 | -0.00(-0.12%) |
Sep 29, 2022 | 3.837 | 3.881 | 3.774 | 3.788 | 26,050 | -0.18(-4.61%) |
Sep 28, 2022 | 3.944 | 4.005 | 3.944 | 3.971 | 19,238 | +0.04(+1.14%) |
Sep 27, 2022 | 3.980 | 3.980 | 3.881 | 3.926 | 15,736 | -0.05(-1.35%) |
Sep 26, 2022 | 3.971 | 4.006 | 3.971 | 3.980 | 16,062 | -0.03(-0.67%) |
Sep 23, 2022 | 4.033 | 4.082 | 3.971 | 4.006 | 38,258 | -0.16(-3.75%) |
Sep 22, 2022 | 4.283 | 4.283 | 4.162 | 4.162 | 7,099 | -0.08(-1.94%) |
Sep 21, 2022 | 4.328 | 4.328 | 4.245 | 4.245 | 16,101 | -0.08(-1.91%) |
Sep 20, 2022 | 4.265 | 4.328 | 4.265 | 4.328 | 4,484 | +0.01(+0.21%) |
Sep 19, 2022 | 4.372 | 4.372 | 4.319 | 4.319 | 7,197 | +0.03(+0.62%) |
Sep 16, 2022 | 4.372 | 4.372 | 4.247 | 4.292 | 33,895 | -0.09(-2.04%) |
Sep 15, 2022 | 4.488 | 4.488 | 4.381 | 4.381 | 13,481 | -0.05(-1.21%) |
Sep 14, 2022 | 4.470 | 4.524 | 4.412 | 4.435 | 32,531 | -0.12(-2.55%) |
Sep 13, 2022 | 4.591 | 4.591 | 4.381 | 4.551 | 11,952 | -0.02(-0.39%) |
Sep 12, 2022 | 4.729 | 4.729 | 4.568 | 4.568 | 9,850 | -0.11(-2.29%) |
Sep 09, 2022 | 4.640 | 4.729 | 4.613 | 4.676 | 5,178 | +0.04(+0.77%) |
Sep 08, 2022 | 4.542 | 4.729 | 4.461 | 4.640 | 7,122 | +0.10(+2.16%) |
Sep 07, 2022 | 4.604 | 4.604 | 4.506 | 4.542 | 15,910 | +0.04(+0.99%) |
Sep 06, 2022 | 4.604 | 4.675 | 4.372 | 4.497 | 35,337 | -0.16(-3.45%) |
Sep 02, 2022 | 4.702 | 4.765 | 4.658 | 4.658 | 11,051 | -0.11(-2.25%) |