Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.700 | 3.965 | 3.690 | 3.900 | 3,107,609 | +0.21(+5.69%) |
Nov 29, 2022 | 3.480 | 3.710 | 3.480 | 3.690 | 1,658,509 | +0.27(+7.89%) |
Nov 28, 2022 | 3.340 | 3.465 | 3.340 | 3.420 | 1,625,953 | +0.04(+1.18%) |
Nov 25, 2022 | 3.440 | 3.470 | 3.360 | 3.380 | 305,086 | +0.04(+1.20%) |
Nov 23, 2022 | 3.220 | 3.350 | 3.210 | 3.340 | 1,569,984 | +0.02(+0.60%) |
Nov 22, 2022 | 3.400 | 3.420 | 3.300 | 3.320 | 1,753,058 | -0.09(-2.64%) |
Nov 21, 2022 | 3.300 | 3.440 | 3.260 | 3.410 | 1,716,371 | +0.10(+3.02%) |
Nov 18, 2022 | 3.450 | 3.470 | 3.310 | 3.310 | 851,583 | -0.08(-2.36%) |
Nov 17, 2022 | 3.350 | 3.390 | 3.245 | 3.390 | 1,356,984 | -0.20(-5.57%) |
Nov 16, 2022 | 3.700 | 3.735 | 3.535 | 3.590 | 969,542 | -0.30(-7.71%) |
Nov 15, 2022 | 3.940 | 3.940 | 3.820 | 3.890 | 388,365 | +0.01(+0.26%) |
Nov 14, 2022 | 3.780 | 3.945 | 3.775 | 3.880 | 1,366,410 | +0.20(+5.43%) |
Nov 11, 2022 | 3.530 | 3.680 | 3.530 | 3.680 | 684,957 | +0.19(+5.44%) |
Nov 10, 2022 | 3.590 | 3.610 | 3.440 | 3.490 | 1,225,151 | -0.39(-10.05%) |
Nov 09, 2022 | 3.870 | 4.030 | 3.850 | 3.880 | 636,250 | -0.01(-0.26%) |
Nov 08, 2022 | 3.810 | 3.935 | 3.795 | 3.890 | 765,106 | +0.10(+2.64%) |
Nov 07, 2022 | 3.960 | 3.970 | 3.770 | 3.790 | 916,346 | -0.25(-6.19%) |
Nov 04, 2022 | 4.220 | 4.240 | 4.020 | 4.040 | 1,065,935 | -0.37(-8.39%) |
Nov 03, 2022 | 4.220 | 4.410 | 4.215 | 4.410 | 749,475 | +0.17(+4.01%) |
Nov 02, 2022 | 4.220 | 4.240 | 559,407 | -0.10(-2.30%) | ||
Nov 01, 2022 | 4.240 | 4.425 | 4.220 | 4.340 | 916,457 | +0.13(+3.09%) |
Oct 31, 2022 | 3.910 | 4.235 | 3.895 | 4.210 | 872,565 | +0.28(+7.12%) |
Oct 28, 2022 | 3.820 | 3.940 | 3.785 | 3.930 | 780,203 | +0.08(+2.08%) |
Oct 27, 2022 | 3.690 | 3.940 | 3.690 | 3.850 | 1,462,545 | +0.26(+7.24%) |
Oct 26, 2022 | 3.750 | 3.770 | 3.590 | 3.590 | 1,238,246 | -0.20(-5.28%) |
Oct 25, 2022 | 3.870 | 3.900 | 3.790 | 3.790 | 806,555 | -0.16(-4.05%) |
Oct 24, 2022 | 3.960 | 4.025 | 3.920 | 3.950 | 595,733 | -0.14(-3.42%) |
Oct 21, 2022 | 3.760 | 4.130 | 3.755 | 4.090 | 705,997 | +0.24(+6.23%) |
Oct 20, 2022 | 3.840 | 3.950 | 3.835 | 3.850 | 387,849 | +0.05(+1.32%) |
Oct 19, 2022 | 3.790 | 3.850 | 3.770 | 3.800 | 573,487 | -0.01(-0.26%) |
Oct 18, 2022 | 3.820 | 3.890 | 3.775 | 3.810 | 415,733 | +0.07(+1.87%) |
Oct 17, 2022 | 3.710 | 3.800 | 3.685 | 3.740 | 511,008 | +0.10(+2.75%) |
Oct 14, 2022 | 3.780 | 3.785 | 3.640 | 3.640 | 689,521 | -0.19(-4.96%) |
Oct 13, 2022 | 3.630 | 3.830 | 3.615 | 3.830 | 787,527 | +0.11(+2.96%) |
Oct 12, 2022 | 3.770 | 3.770 | 3.660 | 3.720 | 655,109 | -0.05(-1.33%) |
Oct 11, 2022 | 3.780 | 3.855 | 3.705 | 3.770 | 1,110,748 | +0.00(+0.00%) |
Oct 10, 2022 | 3.680 | 3.770 | 3.680 | 3.770 | 514,546 | +0.09(+2.45%) |
Oct 07, 2022 | 3.730 | 3.745 | 3.650 | 3.680 | 1,037,525 | -0.06(-1.60%) |
Oct 06, 2022 | 3.730 | 3.790 | 3.715 | 3.740 | 562,603 | +0.01(+0.27%) |
Oct 05, 2022 | 3.790 | 3.815 | 3.675 | 3.730 | 817,201 | -0.09(-2.36%) |
Oct 04, 2022 | 3.890 | 3.930 | 3.755 | 3.820 | 790,524 | +0.00(+0.00%) |
Oct 03, 2022 | 3.720 | 3.860 | 3.670 | 3.820 | 996,237 | +0.28(+7.91%) |
Sep 30, 2022 | 3.530 | 3.600 | 3.470 | 3.540 | 1,079,823 | -0.04(-1.12%) |
Sep 29, 2022 | 3.580 | 3.610 | 3.480 | 3.580 | 828,069 | -0.10(-2.72%) |
Sep 28, 2022 | 3.680 | 3.735 | 3.650 | 3.680 | 625,710 | -0.01(-0.27%) |
Sep 27, 2022 | 3.760 | 3.810 | 3.660 | 3.690 | 786,999 | -0.02(-0.54%) |
Sep 26, 2022 | 3.840 | 3.895 | 3.650 | 3.710 | 1,213,388 | -0.26(-6.55%) |
Sep 23, 2022 | 4.120 | 4.120 | 3.915 | 3.970 | 1,288,876 | -0.27(-6.37%) |
Sep 22, 2022 | 4.110 | 4.245 | 4.020 | 4.240 | 739,419 | +0.12(+2.91%) |
Sep 21, 2022 | 4.150 | 4.255 | 4.065 | 4.120 | 2,651,118 | -0.04(-0.96%) |
Sep 20, 2022 | 4.120 | 4.229 | 4.100 | 4.160 | 885,563 | +0.08(+1.96%) |
Sep 19, 2022 | 3.890 | 4.080 | 3.885 | 4.080 | 651,235 | +0.08(+2.00%) |
Sep 16, 2022 | 3.970 | 4.015 | 3.905 | 4.000 | 869,089 | -0.03(-0.74%) |
Sep 15, 2022 | 4.020 | 4.070 | 3.985 | 4.030 | 833,653 | -0.06(-1.47%) |
Sep 14, 2022 | 4.100 | 4.140 | 4.060 | 4.090 | 542,730 | -0.02(-0.49%) |
Sep 13, 2022 | 4.160 | 4.265 | 4.090 | 4.110 | 716,999 | -0.19(-4.42%) |
Sep 12, 2022 | 4.320 | 4.370 | 4.260 | 4.300 | 732,168 | +0.08(+1.90%) |
Sep 09, 2022 | 4.170 | 4.325 | 4.170 | 4.220 | 1,251,631 | +0.04(+0.96%) |
Sep 08, 2022 | 4.200 | 4.220 | 4.060 | 4.180 | 966,842 | -0.12(-2.79%) |
Sep 07, 2022 | 4.200 | 4.320 | 4.140 | 4.300 | 803,618 | +0.02(+0.47%) |
Sep 06, 2022 | 4.390 | 4.405 | 4.200 | 4.280 | 1,719,434 | +0.17(+4.14%) |
Sep 02, 2022 | 4.080 | 4.180 | 4.010 | 4.110 | 788,195 | +0.25(+6.48%) |