Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.570 | 3.670 | 3.480 | 3.660 | 1,660,891 | +0.12(+3.39%) |
Nov 29, 2022 | 3.510 | 3.630 | 3.475 | 3.540 | 1,135,590 | +0.07(+2.02%) |
Nov 28, 2022 | 3.590 | 3.650 | 3.420 | 3.470 | 1,028,747 | -0.09(-2.53%) |
Nov 25, 2022 | 3.610 | 3.610 | 3.490 | 3.560 | 536,499 | +0.01(+0.28%) |
Nov 23, 2022 | 3.590 | 3.680 | 3.520 | 3.550 | 1,305,925 | -0.05(-1.39%) |
Nov 22, 2022 | 3.630 | 3.690 | 3.495 | 3.600 | 920,019 | +0.00(+0.00%) |
Nov 21, 2022 | 3.610 | 3.670 | 3.570 | 3.600 | 992,277 | -0.05(-1.37%) |
Nov 18, 2022 | 3.560 | 3.700 | 3.560 | 3.650 | 910,638 | -0.01(-0.27%) |
Nov 17, 2022 | 3.670 | 3.710 | 3.580 | 3.660 | 852,677 | -0.05(-1.35%) |
Nov 16, 2022 | 3.870 | 3.880 | 3.690 | 3.710 | 1,013,074 | -0.20(-5.12%) |
Nov 15, 2022 | 4.060 | 4.140 | 3.880 | 3.910 | 1,567,483 | -0.01(-0.26%) |
Nov 14, 2022 | 4.020 | 4.080 | 3.900 | 3.920 | 1,404,919 | -0.11(-2.73%) |
Nov 11, 2022 | 4.080 | 4.220 | 3.950 | 4.030 | 2,096,292 | +0.04(+1.00%) |
Nov 10, 2022 | 3.570 | 4.020 | 3.530 | 3.990 | 2,574,999 | +0.65(+19.46%) |
Nov 09, 2022 | 3.420 | 3.455 | 3.315 | 3.340 | 1,666,638 | -0.11(-3.19%) |
Nov 08, 2022 | 3.400 | 3.530 | 3.349 | 3.450 | 2,680,924 | +0.06(+1.77%) |
Nov 07, 2022 | 3.650 | 3.655 | 3.345 | 3.390 | 2,110,624 | -0.23(-6.35%) |
Nov 04, 2022 | 4.130 | 4.154 | 3.430 | 3.620 | 1,749,650 | -0.53(-12.77%) |
Nov 03, 2022 | 4.150 | 4.270 | 4.110 | 4.150 | 1,103,297 | -0.11(-2.58%) |
Nov 02, 2022 | 4.370 | 4.260 | 4.260 | 921,232 | -0.13(-2.96%) | |
Nov 01, 2022 | 4.470 | 4.510 | 4.360 | 4.390 | 954,053 | +0.00(+0.00%) |
Oct 31, 2022 | 4.400 | 4.480 | 4.350 | 4.390 | 971,727 | -0.03(-0.68%) |
Oct 28, 2022 | 4.350 | 4.430 | 4.230 | 4.420 | 1,466,389 | +0.12(+2.79%) |
Oct 27, 2022 | 4.370 | 4.450 | 4.280 | 4.300 | 818,135 | -0.05(-1.15%) |
Oct 26, 2022 | 4.330 | 4.530 | 4.300 | 4.350 | 1,099,999 | +0.03(+0.69%) |
Oct 25, 2022 | 4.300 | 4.455 | 4.280 | 4.320 | 1,613,774 | +0.03(+0.70%) |
Oct 24, 2022 | 4.330 | 4.342 | 4.141 | 4.290 | 844,138 | -0.03(-0.69%) |
Oct 21, 2022 | 4.300 | 4.341 | 4.235 | 4.320 | 1,161,811 | +0.01(+0.23%) |
Oct 20, 2022 | 4.410 | 4.490 | 4.270 | 4.310 | 1,154,440 | -0.09(-2.05%) |
Oct 19, 2022 | 4.800 | 4.800 | 4.370 | 4.400 | 1,450,173 | -0.39(-8.14%) |
Oct 18, 2022 | 4.870 | 4.950 | 4.725 | 4.790 | 974,062 | -0.01(-0.21%) |
Oct 17, 2022 | 4.720 | 4.810 | 4.669 | 4.800 | 1,182,816 | +0.17(+3.67%) |
Oct 14, 2022 | 4.900 | 4.950 | 4.620 | 4.630 | 731,760 | -0.23(-4.73%) |
Oct 13, 2022 | 4.590 | 4.945 | 4.560 | 4.860 | 1,314,330 | +0.12(+2.53%) |
Oct 12, 2022 | 4.740 | 4.770 | 4.620 | 4.740 | 869,311 | -0.01(-0.21%) |
Oct 11, 2022 | 4.690 | 4.855 | 4.560 | 4.750 | 1,125,456 | +0.04(+0.85%) |
Oct 10, 2022 | 4.820 | 4.820 | 4.690 | 4.710 | 1,016,082 | -0.13(-2.69%) |
Oct 07, 2022 | 4.930 | 4.980 | 4.820 | 4.840 | 1,415,414 | -0.16(-3.20%) |
Oct 06, 2022 | 4.920 | 5.050 | 4.870 | 5.000 | 1,151,203 | +0.01(+0.20%) |
Oct 05, 2022 | 4.980 | 5.025 | 4.780 | 4.990 | 815,114 | -0.08(-1.58%) |
Oct 04, 2022 | 4.880 | 5.070 | 4.880 | 5.070 | 1,353,408 | +0.29(+6.07%) |
Oct 03, 2022 | 4.990 | 5.010 | 4.665 | 4.780 | 1,662,939 | -0.12(-2.45%) |
Sep 30, 2022 | 4.890 | 5.130 | 4.860 | 4.900 | 1,337,194 | +0.03(+0.62%) |
Sep 29, 2022 | 5.150 | 5.170 | 4.820 | 4.870 | 1,480,319 | -0.34(-6.53%) |
Sep 28, 2022 | 5.100 | 5.265 | 5.040 | 5.210 | 1,594,850 | +0.20(+3.99%) |
Sep 27, 2022 | 4.900 | 5.050 | 4.840 | 5.010 | 1,890,700 | +0.23(+4.81%) |
Sep 26, 2022 | 4.920 | 5.058 | 4.753 | 4.780 | 1,055,090 | -0.17(-3.43%) |
Sep 23, 2022 | 4.970 | 5.030 | 4.840 | 4.950 | 1,369,472 | -0.09(-1.79%) |
Sep 22, 2022 | 5.020 | 5.090 | 4.910 | 5.040 | 1,399,466 | -0.03(-0.59%) |
Sep 21, 2022 | 5.320 | 5.350 | 5.060 | 5.070 | 1,215,381 | -0.23(-4.34%) |
Sep 20, 2022 | 5.270 | 5.380 | 5.200 | 5.300 | 1,446,213 | -0.01(-0.19%) |
Sep 19, 2022 | 5.210 | 5.310 | 5.025 | 5.310 | 1,764,935 | +0.06(+1.14%) |
Sep 16, 2022 | 5.650 | 5.760 | 5.240 | 5.250 | 3,262,535 | -0.55(-9.48%) |
Sep 15, 2022 | 5.560 | 5.800 | 5.480 | 5.800 | 2,027,127 | +0.21(+3.76%) |
Sep 14, 2022 | 5.490 | 5.600 | 5.340 | 5.590 | 2,256,999 | +0.13(+2.38%) |
Sep 13, 2022 | 5.530 | 5.600 | 5.340 | 5.460 | 2,003,091 | -0.29(-5.04%) |
Sep 12, 2022 | 5.730 | 5.770 | 5.611 | 5.750 | 1,045,784 | +0.05(+0.88%) |
Sep 09, 2022 | 5.820 | 5.880 | 5.685 | 5.700 | 1,028,211 | -0.07(-1.21%) |
Sep 08, 2022 | 5.460 | 5.770 | 5.460 | 5.770 | 1,976,454 | +0.12(+2.12%) |
Sep 07, 2022 | 5.330 | 5.655 | 5.330 | 5.650 | 1,527,884 | +0.32(+6.00%) |
Sep 06, 2022 | 5.520 | 5.570 | 5.300 | 5.330 | 1,838,576 | -0.20(-3.62%) |
Sep 02, 2022 | 5.660 | 5.755 | 5.520 | 5.530 | 1,951,167 | -0.04(-0.72%) |