Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.440 | 2.600 | 2.410 | 2.600 | 3,225,770 | +0.20(+8.33%) |
Nov 29, 2022 | 2.430 | 2.500 | 2.350 | 2.400 | 1,334,787 | +0.03(+1.27%) |
Nov 28, 2022 | 2.510 | 2.600 | 2.320 | 2.370 | 2,085,632 | -0.21(-8.14%) |
Nov 25, 2022 | 2.690 | 2.690 | 2.560 | 2.580 | 566,942 | -0.12(-4.44%) |
Nov 23, 2022 | 2.690 | 2.740 | 2.640 | 2.700 | 821,664 | +0.02(+0.75%) |
Nov 22, 2022 | 2.590 | 2.730 | 2.480 | 2.680 | 2,502,812 | +0.16(+6.35%) |
Nov 21, 2022 | 2.750 | 2.750 | 2.470 | 2.520 | 1,637,396 | -0.24(-8.70%) |
Nov 18, 2022 | 2.950 | 2.950 | 2.735 | 2.760 | 1,092,072 | -0.10(-3.50%) |
Nov 17, 2022 | 2.810 | 2.965 | 2.770 | 2.860 | 1,085,271 | -0.01(-0.35%) |
Nov 16, 2022 | 3.100 | 3.131 | 2.870 | 2.870 | 1,365,363 | -0.27(-8.60%) |
Nov 15, 2022 | 3.100 | 3.340 | 3.020 | 3.140 | 2,229,005 | +0.18(+6.08%) |
Nov 14, 2022 | 2.700 | 3.170 | 2.460 | 2.960 | 4,002,179 | +0.27(+10.04%) |
Nov 11, 2022 | 2.750 | 2.820 | 2.630 | 2.690 | 4,436,823 | -0.05(-1.82%) |
Nov 10, 2022 | 2.740 | 2.750 | 2.610 | 2.740 | 1,856,740 | +0.17(+6.61%) |
Nov 09, 2022 | 2.830 | 2.900 | 2.560 | 2.570 | 2,661,176 | -0.36(-12.29%) |
Nov 08, 2022 | 3.140 | 3.140 | 2.871 | 2.930 | 2,491,358 | -0.26(-8.15%) |
Nov 07, 2022 | 3.140 | 3.215 | 3.100 | 3.190 | 846,134 | +0.04(+1.27%) |
Nov 04, 2022 | 3.130 | 3.190 | 3.010 | 3.150 | 1,197,848 | +0.15(+5.00%) |
Nov 03, 2022 | 2.970 | 3.035 | 2.905 | 3.000 | 1,044,734 | +0.07(+2.39%) |
Nov 02, 2022 | 3.060 | 3.095 | 2.920 | 2.930 | 1,178,410 | -0.09(-2.98%) |
Nov 01, 2022 | 3.050 | 3.110 | 2.943 | 3.020 | 1,779,885 | +0.12(+4.14%) |
Oct 31, 2022 | 3.190 | 3.230 | 2.830 | 2.900 | 6,279,722 | -0.27(-8.52%) |
Oct 28, 2022 | 3.300 | 3.378 | 3.140 | 3.170 | 1,582,025 | -0.20(-5.93%) |
Oct 27, 2022 | 3.450 | 3.500 | 3.330 | 3.370 | 1,037,623 | -0.10(-2.88%) |
Oct 26, 2022 | 3.250 | 3.570 | 3.250 | 3.470 | 1,898,747 | +0.22(+6.77%) |
Oct 25, 2022 | 3.100 | 3.300 | 3.100 | 3.250 | 1,199,094 | +0.13(+4.17%) |
Oct 24, 2022 | 3.090 | 3.150 | 2.800 | 3.120 | 3,265,983 | -0.11(-3.41%) |
Oct 21, 2022 | 3.120 | 3.250 | 3.120 | 3.230 | 821,226 | +0.08(+2.54%) |
Oct 20, 2022 | 3.270 | 3.385 | 3.140 | 3.150 | 742,843 | -0.14(-4.26%) |
Oct 19, 2022 | 3.250 | 3.320 | 3.230 | 3.290 | 468,409 | -0.02(-0.60%) |
Oct 18, 2022 | 3.370 | 3.420 | 3.240 | 3.310 | 562,319 | -0.01(-0.30%) |
Oct 17, 2022 | 3.210 | 3.330 | 3.210 | 3.320 | 820,813 | +0.19(+6.07%) |
Oct 14, 2022 | 3.310 | 3.335 | 3.120 | 3.130 | 784,715 | -0.16(-4.86%) |
Oct 13, 2022 | 3.070 | 3.305 | 3.020 | 3.290 | 1,163,943 | +0.11(+3.46%) |
Oct 12, 2022 | 3.090 | 3.210 | 3.090 | 3.180 | 737,010 | +0.09(+2.91%) |
Oct 11, 2022 | 3.090 | 3.205 | 3.010 | 3.090 | 763,436 | +0.00(+0.00%) |
Oct 10, 2022 | 3.190 | 3.190 | 3.030 | 3.090 | 901,264 | -0.11(-3.44%) |
Oct 07, 2022 | 3.380 | 3.450 | 3.200 | 3.200 | 594,695 | -0.27(-7.78%) |
Oct 06, 2022 | 3.390 | 3.480 | 3.330 | 3.470 | 738,563 | +0.11(+3.27%) |
Oct 05, 2022 | 3.340 | 3.400 | 3.220 | 3.360 | 725,802 | +0.00(+0.00%) |
Oct 04, 2022 | 3.190 | 3.395 | 3.190 | 3.360 | 1,084,274 | +0.27(+8.74%) |
Oct 03, 2022 | 3.250 | 3.280 | 3.090 | 3.090 | 883,568 | -0.19(-5.79%) |
Sep 30, 2022 | 3.250 | 3.369 | 3.230 | 3.280 | 821,686 | +0.02(+0.61%) |
Sep 29, 2022 | 3.230 | 3.310 | 3.160 | 3.260 | 1,096,305 | -0.06(-1.81%) |
Sep 28, 2022 | 3.170 | 3.340 | 3.190 | 3.320 | 748,669 | +0.10(+3.11%) |
Sep 27, 2022 | 3.190 | 3.330 | 3.115 | 3.220 | 1,150,076 | +0.11(+3.54%) |
Sep 26, 2022 | 3.070 | 3.250 | 3.040 | 3.110 | 1,207,183 | +0.05(+1.63%) |
Sep 23, 2022 | 3.000 | 3.070 | 2.895 | 3.060 | 1,323,730 | +0.02(+0.66%) |
Sep 22, 2022 | 3.080 | 3.150 | 3.015 | 3.040 | 979,736 | -0.05(-1.62%) |
Sep 21, 2022 | 3.100 | 3.220 | 3.010 | 3.090 | 1,061,547 | +0.02(+0.65%) |
Sep 20, 2022 | 3.160 | 3.160 | 3.040 | 3.070 | 882,024 | -0.10(-3.15%) |
Sep 19, 2022 | 3.130 | 3.190 | 3.080 | 3.170 | 1,053,586 | -0.03(-0.94%) |
Sep 16, 2022 | 3.230 | 3.246 | 3.125 | 3.200 | 1,176,226 | -0.08(-2.44%) |
Sep 15, 2022 | 3.290 | 3.369 | 3.260 | 3.280 | 913,712 | -0.01(-0.30%) |
Sep 14, 2022 | 3.290 | 3.330 | 3.190 | 3.290 | 1,043,134 | +0.04(+1.23%) |
Sep 13, 2022 | 3.390 | 3.420 | 3.220 | 3.250 | 1,514,953 | -0.21(-6.07%) |
Sep 12, 2022 | 3.440 | 3.490 | 3.390 | 3.460 | 662,189 | +0.08(+2.37%) |
Sep 09, 2022 | 3.400 | 3.440 | 3.330 | 3.380 | 1,792,226 | +0.16(+4.97%) |
Sep 08, 2022 | 3.220 | 3.295 | 3.110 | 3.220 | 1,678,579 | +0.00(+0.00%) |
Sep 07, 2022 | 3.230 | 3.325 | 3.140 | 3.220 | 1,704,305 | +0.01(+0.31%) |
Sep 06, 2022 | 3.350 | 3.390 | 3.190 | 3.210 | 1,047,858 | -0.19(-5.59%) |
Sep 02, 2022 | 3.430 | 3.471 | 3.330 | 3.400 | 1,170,060 | -0.03(-0.87%) |