Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.950 | 3.015 | 2.830 | 3.020 | 1,304,847 | +0.09(+3.07%) |
Nov 29, 2022 | 3.000 | 3.070 | 2.930 | 2.930 | 928,394 | -0.03(-1.01%) |
Nov 28, 2022 | 3.140 | 3.180 | 2.960 | 2.960 | 1,051,570 | -0.23(-7.21%) |
Nov 25, 2022 | 3.010 | 3.229 | 3.005 | 3.190 | 725,651 | +0.20(+6.69%) |
Nov 23, 2022 | 3.000 | 3.130 | 2.970 | 2.990 | 657,173 | -0.03(-0.99%) |
Nov 22, 2022 | 3.010 | 3.070 | 2.913 | 3.020 | 761,000 | +0.06(+2.03%) |
Nov 21, 2022 | 2.990 | 3.030 | 2.930 | 2.960 | 993,797 | -0.02(-0.67%) |
Nov 18, 2022 | 3.260 | 3.260 | 2.980 | 2.980 | 1,116,948 | -0.14(-4.49%) |
Nov 17, 2022 | 3.010 | 3.120 | 2.955 | 3.120 | 875,491 | +0.06(+1.96%) |
Nov 16, 2022 | 3.180 | 3.360 | 3.050 | 3.060 | 1,368,616 | -0.04(-1.29%) |
Nov 15, 2022 | 3.120 | 3.465 | 3.065 | 3.100 | 1,610,637 | +0.08(+2.65%) |
Nov 14, 2022 | 3.070 | 3.110 | 2.940 | 3.020 | 1,209,251 | -0.06(-1.95%) |
Nov 11, 2022 | 2.640 | 3.120 | 2.640 | 3.080 | 1,588,670 | +0.36(+13.24%) |
Nov 10, 2022 | 2.580 | 2.730 | 2.540 | 2.720 | 1,672,263 | +0.30(+12.40%) |
Nov 09, 2022 | 2.540 | 2.720 | 2.400 | 2.420 | 1,185,896 | -0.23(-8.68%) |
Nov 08, 2022 | 2.750 | 2.750 | 2.591 | 2.650 | 1,038,613 | -0.11(-3.99%) |
Nov 07, 2022 | 2.870 | 2.879 | 2.723 | 2.760 | 695,370 | -0.07(-2.47%) |
Nov 04, 2022 | 2.760 | 2.850 | 2.700 | 2.830 | 932,052 | +0.13(+4.81%) |
Nov 03, 2022 | 2.660 | 2.790 | 2.660 | 2.700 | 503,316 | -0.03(-1.10%) |
Nov 02, 2022 | 2.780 | 2.880 | 2.730 | 2.730 | 860,978 | -0.07(-2.50%) |
Nov 01, 2022 | 2.920 | 2.945 | 2.770 | 2.800 | 672,505 | -0.05(-1.75%) |
Oct 31, 2022 | 2.790 | 2.899 | 2.780 | 2.850 | 924,817 | +0.04(+1.42%) |
Oct 28, 2022 | 2.620 | 2.880 | 2.590 | 2.810 | 1,848,688 | +0.21(+8.08%) |
Oct 27, 2022 | 2.650 | 2.710 | 2.590 | 2.600 | 662,583 | -0.03(-1.14%) |
Oct 26, 2022 | 2.630 | 2.750 | 2.610 | 2.630 | 720,354 | +0.01(+0.38%) |
Oct 25, 2022 | 2.470 | 2.680 | 2.470 | 2.620 | 1,122,921 | +0.17(+6.94%) |
Oct 24, 2022 | 2.520 | 2.520 | 2.365 | 2.450 | 787,725 | -0.05(-2.00%) |
Oct 21, 2022 | 2.530 | 2.530 | 2.430 | 2.500 | 841,243 | -0.02(-0.79%) |
Oct 20, 2022 | 2.520 | 2.600 | 2.490 | 2.520 | 442,686 | +0.01(+0.40%) |
Oct 19, 2022 | 2.520 | 2.525 | 2.430 | 2.510 | 595,568 | -0.03(-1.18%) |
Oct 18, 2022 | 2.620 | 2.690 | 2.510 | 2.540 | 775,955 | -0.01(-0.39%) |
Oct 17, 2022 | 2.450 | 2.570 | 2.450 | 2.550 | 875,292 | +0.16(+6.69%) |
Oct 14, 2022 | 2.620 | 2.659 | 2.370 | 2.390 | 1,418,248 | -0.21(-8.08%) |
Oct 13, 2022 | 2.450 | 2.600 | 2.400 | 2.600 | 1,024,452 | +0.06(+2.36%) |
Oct 12, 2022 | 2.550 | 2.600 | 2.440 | 2.540 | 1,265,192 | +0.00(+0.00%) |
Oct 11, 2022 | 2.430 | 2.570 | 2.370 | 2.540 | 1,626,749 | +0.12(+4.96%) |
Oct 10, 2022 | 2.580 | 2.580 | 2.330 | 2.420 | 1,152,562 | -0.11(-4.35%) |
Oct 07, 2022 | 2.750 | 2.780 | 2.490 | 2.530 | 1,877,779 | -0.24(-8.66%) |
Oct 06, 2022 | 2.870 | 2.915 | 2.770 | 2.770 | 858,797 | -0.09(-3.15%) |
Oct 05, 2022 | 2.930 | 2.990 | 2.840 | 2.860 | 842,274 | -0.13(-4.35%) |
Oct 04, 2022 | 3.000 | 3.055 | 2.960 | 2.990 | 1,117,956 | +0.07(+2.40%) |
Oct 03, 2022 | 2.920 | 2.930 | 2.830 | 2.920 | 863,744 | +0.05(+1.74%) |
Sep 30, 2022 | 2.840 | 2.980 | 2.810 | 2.870 | 1,073,430 | +0.03(+1.06%) |
Sep 29, 2022 | 2.910 | 2.924 | 2.800 | 2.840 | 1,061,877 | -0.12(-4.05%) |
Sep 28, 2022 | 2.910 | 3.000 | 2.880 | 2.960 | 1,141,121 | +0.02(+0.68%) |
Sep 27, 2022 | 3.010 | 3.029 | 2.880 | 2.940 | 897,006 | +0.01(+0.34%) |
Sep 26, 2022 | 2.940 | 3.110 | 2.930 | 2.930 | 1,179,262 | -0.03(-1.01%) |
Sep 23, 2022 | 3.090 | 3.121 | 2.900 | 2.960 | 1,864,542 | -0.19(-6.03%) |
Sep 22, 2022 | 3.060 | 3.225 | 3.050 | 3.150 | 1,779,171 | +0.08(+2.61%) |
Sep 21, 2022 | 3.170 | 3.300 | 3.065 | 3.070 | 3,167,502 | -0.06(-1.92%) |
Sep 20, 2022 | 3.090 | 3.210 | 3.080 | 3.130 | 1,330,286 | +0.01(+0.32%) |
Sep 19, 2022 | 3.030 | 3.150 | 3.030 | 3.120 | 1,398,331 | +0.05(+1.63%) |
Sep 16, 2022 | 3.070 | 3.180 | 3.041 | 3.070 | 1,839,373 | -0.07(-2.23%) |
Sep 15, 2022 | 3.030 | 3.165 | 3.000 | 3.140 | 1,637,559 | +0.09(+2.95%) |
Sep 14, 2022 | 3.060 | 3.100 | 2.969 | 3.050 | 1,556,507 | +0.02(+0.66%) |
Sep 13, 2022 | 3.120 | 3.190 | 3.020 | 3.030 | 2,038,367 | -0.21(-6.48%) |
Sep 12, 2022 | 3.210 | 3.290 | 3.175 | 3.240 | 1,028,275 | +0.04(+1.25%) |
Sep 09, 2022 | 3.170 | 3.210 | 3.150 | 3.200 | 1,390,019 | +0.08(+2.56%) |
Sep 08, 2022 | 3.180 | 3.190 | 3.090 | 3.120 | 1,739,915 | -0.08(-2.50%) |
Sep 07, 2022 | 3.210 | 3.275 | 3.170 | 3.200 | 1,976,072 | -0.04(-1.23%) |
Sep 06, 2022 | 3.360 | 3.360 | 3.200 | 3.240 | 1,720,347 | -0.10(-2.99%) |
Sep 02, 2022 | 3.420 | 3.485 | 3.330 | 3.340 | 1,523,578 | -0.06(-1.76%) |