Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.783 | 3.931 | 3.783 | 3.914 | 5,788,851 | +0.10(+2.52%) |
Nov 29, 2022 | 3.809 | 3.853 | 3.686 | 3.818 | 2,385,530 | +0.01(+0.23%) |
Nov 28, 2022 | 3.931 | 3.940 | 3.765 | 3.809 | 1,383,637 | -0.18(-4.40%) |
Nov 25, 2022 | 3.905 | 4.023 | 3.905 | 3.984 | 555,574 | +0.05(+1.34%) |
Nov 23, 2022 | 3.861 | 3.945 | 3.826 | 3.931 | 1,254,341 | +0.08(+2.05%) |
Nov 22, 2022 | 3.853 | 3.931 | 3.822 | 3.853 | 1,020,133 | +0.02(+0.46%) |
Nov 21, 2022 | 3.861 | 3.905 | 3.805 | 3.835 | 1,458,224 | -0.07(-1.79%) |
Nov 18, 2022 | 3.879 | 3.949 | 3.853 | 3.905 | 1,493,248 | +0.07(+1.83%) |
Nov 17, 2022 | 3.774 | 3.850 | 3.734 | 3.835 | 1,027,789 | +0.02(+0.46%) |
Nov 16, 2022 | 3.870 | 3.896 | 3.765 | 3.818 | 1,761,194 | -0.07(-1.80%) |
Nov 15, 2022 | 4.072 | 4.107 | 3.826 | 3.888 | 1,429,204 | -0.08(-1.99%) |
Nov 14, 2022 | 4.107 | 4.128 | 3.923 | 3.967 | 3,663,895 | -0.17(-4.03%) |
Nov 11, 2022 | 3.984 | 4.155 | 3.977 | 4.133 | 3,094,133 | +0.25(+6.55%) |
Nov 10, 2022 | 3.819 | 3.892 | 3.802 | 3.879 | 6,069,098 | +0.20(+5.35%) |
Nov 09, 2022 | 3.808 | 3.808 | 3.669 | 3.682 | 932,407 | -0.14(-3.72%) |
Nov 08, 2022 | 3.808 | 3.866 | 3.745 | 3.824 | 931,212 | +0.00(+0.00%) |
Nov 07, 2022 | 3.598 | 3.824 | 3.598 | 3.824 | 2,394,661 | +0.24(+6.78%) |
Nov 04, 2022 | 3.690 | 3.732 | 3.464 | 3.582 | 1,411,768 | -0.05(-1.38%) |
Nov 03, 2022 | 3.582 | 3.724 | 3.548 | 3.632 | 1,019,193 | +0.05(+1.40%) |
Nov 02, 2022 | 3.682 | 3.690 | 3.536 | 3.582 | 1,548,602 | -0.10(-2.73%) |
Nov 01, 2022 | 3.757 | 3.816 | 3.674 | 3.682 | 1,934,653 | -0.03(-0.90%) |
Oct 31, 2022 | 3.473 | 3.715 | 3.473 | 3.715 | 2,070,187 | +0.22(+6.22%) |
Oct 28, 2022 | 3.297 | 3.527 | 3.276 | 3.498 | 3,108,324 | +0.17(+5.03%) |
Oct 27, 2022 | 3.456 | 3.531 | 3.356 | 3.331 | 2,649,920 | -0.33(-9.13%) |
Oct 26, 2022 | 3.732 | 3.824 | 3.634 | 3.665 | 1,260,834 | -0.10(-2.67%) |
Oct 25, 2022 | 3.841 | 3.900 | 3.678 | 3.766 | 1,930,930 | -0.15(-3.85%) |
Oct 24, 2022 | 3.983 | 4.008 | 3.891 | 3.916 | 881,714 | -0.06(-1.47%) |
Oct 21, 2022 | 3.958 | 3.992 | 3.866 | 3.975 | 882,367 | +0.08(+1.93%) |
Oct 20, 2022 | 4.017 | 4.054 | 3.874 | 3.900 | 1,299,316 | -0.07(-1.69%) |
Oct 19, 2022 | 3.925 | 4.008 | 3.891 | 3.967 | 758,445 | -0.03(-0.63%) |
Oct 18, 2022 | 4.033 | 4.134 | 3.925 | 3.992 | 759,946 | +0.06(+1.49%) |
Oct 17, 2022 | 3.891 | 4.042 | 3.891 | 3.933 | 1,155,525 | +0.12(+3.07%) |
Oct 14, 2022 | 3.908 | 3.916 | 3.795 | 3.816 | 1,369,221 | -0.19(-4.80%) |
Oct 13, 2022 | 3.925 | 4.130 | 3.854 | 4.008 | 1,207,430 | -0.02(-0.42%) |
Oct 12, 2022 | 4.008 | 4.075 | 3.975 | 4.025 | 1,239,784 | +0.01(+0.21%) |
Oct 11, 2022 | 4.025 | 4.099 | 3.951 | 4.017 | 1,060,119 | -0.03(-0.81%) |
Oct 10, 2022 | 4.000 | 4.095 | 3.984 | 4.050 | 694,551 | +0.06(+1.44%) |
Oct 07, 2022 | 4.017 | 4.021 | 3.887 | 3.992 | 3,640,388 | -0.10(-2.40%) |
Oct 06, 2022 | 4.222 | 4.320 | 4.074 | 4.091 | 881,229 | -0.12(-2.92%) |
Oct 05, 2022 | 4.131 | 4.254 | 4.115 | 4.213 | 1,527,313 | -0.01(-0.19%) |
Oct 04, 2022 | 4.172 | 4.328 | 4.144 | 4.222 | 1,677,827 | +0.13(+3.21%) |
Oct 03, 2022 | 4.009 | 4.144 | 3.959 | 4.091 | 1,920,789 | +0.12(+3.10%) |
Sep 30, 2022 | 3.836 | 4.025 | 3.836 | 3.968 | 1,513,050 | +0.16(+4.09%) |
Sep 29, 2022 | 3.869 | 3.869 | 3.746 | 3.812 | 1,543,901 | -0.11(-2.92%) |
Sep 28, 2022 | 3.787 | 3.931 | 3.734 | 3.927 | 1,186,048 | +0.16(+4.13%) |
Sep 27, 2022 | 3.918 | 3.935 | 3.750 | 3.771 | 1,811,817 | -0.08(-2.13%) |
Sep 26, 2022 | 3.935 | 3.992 | 3.767 | 3.853 | 1,908,318 | -0.09(-2.29%) |
Sep 23, 2022 | 4.091 | 4.107 | 3.828 | 3.943 | 2,662,583 | -0.20(-4.75%) |
Sep 22, 2022 | 4.435 | 4.472 | 4.140 | 4.140 | 1,549,261 | -0.31(-7.00%) |
Sep 21, 2022 | 4.738 | 4.738 | 4.443 | 4.451 | 2,618,017 | -0.26(-5.57%) |
Sep 20, 2022 | 4.845 | 4.853 | 4.691 | 4.714 | 2,007,939 | -0.20(-4.01%) |
Sep 19, 2022 | 4.845 | 4.935 | 4.804 | 4.910 | 1,580,332 | +0.04(+0.84%) |
Sep 16, 2022 | 4.755 | 4.939 | 4.733 | 4.869 | 3,611,002 | +0.04(+0.85%) |
Sep 15, 2022 | 4.623 | 4.894 | 4.586 | 4.828 | 7,486,275 | +0.20(+4.43%) |
Sep 14, 2022 | 4.935 | 4.959 | 4.455 | 4.623 | 13,451,343 | -0.30(-6.00%) |
Sep 13, 2022 | 5.246 | 5.246 | 4.886 | 4.918 | 3,040,480 | -0.49(-9.09%) |
Sep 12, 2022 | 5.386 | 5.505 | 5.361 | 5.410 | 2,284,627 | +0.09(+1.69%) |
Sep 09, 2022 | 5.271 | 5.410 | 5.271 | 5.320 | 2,948,334 | +0.09(+1.72%) |
Sep 08, 2022 | 5.074 | 5.230 | 5.025 | 5.230 | 894,703 | +0.09(+1.75%) |
Sep 07, 2022 | 4.992 | 5.156 | 4.992 | 5.140 | 805,079 | +0.09(+1.79%) |
Sep 06, 2022 | 5.009 | 5.058 | 4.980 | 5.050 | 643,402 | +0.05(+0.98%) |
Sep 02, 2022 | 4.935 | 5.107 | 4.914 | 5.000 | 1,337,482 | +0.11(+2.35%) |