Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.930 | 2.000 | 1.920 | 1.950 | 16,685 | +0.04(+2.10%) |
Nov 29, 2022 | 2.014 | 2.014 | 1.900 | 1.910 | 12,614 | +0.01(+0.27%) |
Nov 28, 2022 | 2.000 | 2.025 | 1.905 | 1.905 | 15,998 | -0.10(-4.77%) |
Nov 25, 2022 | 2.060 | 2.060 | 1.960 | 2.000 | 4,643 | -0.02(-0.99%) |
Nov 23, 2022 | 2.030 | 2.190 | 2.000 | 2.020 | 31,156 | -0.04(-1.94%) |
Nov 22, 2022 | 2.100 | 2.130 | 1.970 | 2.060 | 39,655 | -0.02(-0.96%) |
Nov 21, 2022 | 2.140 | 2.194 | 2.020 | 2.080 | 25,845 | -0.11(-5.02%) |
Nov 18, 2022 | 2.130 | 2.260 | 2.110 | 2.190 | 11,785 | +0.08(+3.79%) |
Nov 17, 2022 | 2.250 | 2.256 | 2.085 | 2.110 | 36,245 | -0.16(-7.05%) |
Nov 16, 2022 | 2.400 | 2.480 | 2.254 | 2.270 | 26,182 | -0.11(-4.62%) |
Nov 15, 2022 | 2.570 | 2.690 | 2.150 | 2.380 | 186,614 | -0.44(-15.60%) |
Nov 14, 2022 | 2.590 | 2.826 | 2.590 | 2.820 | 29,839 | +0.21(+8.05%) |
Nov 11, 2022 | 2.560 | 2.740 | 2.540 | 2.610 | 26,177 | +0.06(+2.35%) |
Nov 10, 2022 | 2.570 | 2.590 | 2.450 | 2.550 | 19,427 | +0.12(+4.94%) |
Nov 09, 2022 | 2.500 | 2.590 | 2.430 | 2.430 | 16,554 | -0.17(-6.54%) |
Nov 08, 2022 | 2.760 | 2.760 | 2.500 | 2.600 | 24,922 | +0.00(+0.00%) |
Nov 07, 2022 | 2.669 | 2.669 | 2.530 | 2.600 | 7,520 | +0.07(+2.77%) |
Nov 04, 2022 | 2.650 | 2.650 | 2.520 | 2.530 | 17,946 | -0.04(-1.55%) |
Nov 03, 2022 | 2.530 | 2.600 | 2.530 | 2.570 | 10,516 | +0.04(+1.58%) |
Nov 02, 2022 | 2.600 | 2.600 | 2.500 | 2.530 | 8,744 | -0.07(-2.69%) |
Nov 01, 2022 | 2.650 | 2.650 | 2.525 | 2.600 | 5,698 | +0.09(+3.59%) |
Oct 31, 2022 | 2.550 | 2.690 | 2.500 | 2.510 | 18,599 | -0.18(-6.69%) |
Oct 28, 2022 | 2.530 | 2.690 | 2.500 | 2.690 | 11,232 | +0.15(+5.91%) |
Oct 27, 2022 | 2.793 | 2.793 | 2.540 | 2.540 | 17,686 | -0.05(-1.93%) |
Oct 26, 2022 | 2.620 | 2.780 | 2.590 | 2.590 | 17,335 | -0.03(-1.15%) |
Oct 25, 2022 | 2.620 | 2.690 | 2.520 | 2.620 | 16,345 | +0.05(+1.95%) |
Oct 24, 2022 | 2.660 | 2.660 | 2.460 | 2.570 | 29,274 | +0.11(+4.47%) |
Oct 21, 2022 | 2.560 | 2.560 | 2.460 | 2.460 | 20,687 | -0.03(-1.20%) |
Oct 20, 2022 | 2.500 | 2.670 | 2.400 | 2.490 | 23,729 | -0.02(-0.80%) |
Oct 19, 2022 | 2.600 | 2.595 | 2.500 | 2.510 | 14,479 | -0.04(-1.57%) |
Oct 18, 2022 | 2.600 | 2.690 | 2.540 | 2.550 | 17,514 | +0.00(+0.00%) |
Oct 17, 2022 | 2.530 | 2.615 | 2.490 | 2.550 | 15,509 | +0.06(+2.41%) |
Oct 14, 2022 | 2.620 | 2.830 | 2.490 | 2.490 | 129,563 | -0.09(-3.49%) |
Oct 13, 2022 | 2.540 | 2.616 | 2.513 | 2.580 | 30,367 | -0.12(-4.44%) |
Oct 12, 2022 | 2.700 | 2.740 | 2.667 | 2.700 | 15,642 | +0.01(+0.37%) |
Oct 11, 2022 | 2.640 | 2.730 | 2.510 | 2.690 | 33,726 | -0.01(-0.37%) |
Oct 10, 2022 | 2.890 | 2.890 | 2.650 | 2.700 | 34,098 | -0.13(-4.59%) |
Oct 07, 2022 | 3.000 | 3.040 | 2.810 | 2.830 | 61,933 | -0.23(-7.52%) |
Oct 06, 2022 | 3.050 | 3.200 | 2.950 | 3.060 | 69,596 | -0.08(-2.55%) |
Oct 05, 2022 | 3.140 | 3.330 | 2.910 | 3.140 | 97,087 | +0.06(+1.95%) |
Oct 04, 2022 | 3.080 | 3.100 | 2.870 | 3.080 | 204,923 | -0.10(-3.14%) |
Oct 03, 2022 | 3.370 | 3.680 | 3.020 | 3.180 | 1,707,894 | +0.24(+8.16%) |
Sep 30, 2022 | 2.900 | 3.110 | 2.850 | 2.940 | 40,379 | -0.02(-0.68%) |
Sep 29, 2022 | 3.130 | 3.220 | 2.950 | 2.960 | 16,372 | -0.11(-3.58%) |
Sep 28, 2022 | 2.860 | 3.190 | 2.830 | 3.070 | 40,022 | +0.21(+7.34%) |
Sep 27, 2022 | 3.230 | 3.230 | 2.800 | 2.860 | 10,580 | -0.07(-2.39%) |
Sep 26, 2022 | 2.740 | 3.095 | 2.680 | 2.930 | 35,783 | +0.16(+5.59%) |
Sep 23, 2022 | 2.817 | 2.817 | 2.750 | 2.775 | 19,527 | -0.12(-3.98%) |
Sep 22, 2022 | 3.220 | 3.250 | 2.820 | 2.890 | 110,857 | -0.39(-11.89%) |
Sep 21, 2022 | 3.445 | 3.445 | 3.210 | 3.280 | 16,017 | -0.13(-3.81%) |
Sep 20, 2022 | 3.410 | 3.410 | 3.287 | 3.410 | 13,415 | -0.08(-2.29%) |
Sep 19, 2022 | 3.420 | 3.525 | 3.330 | 3.490 | 21,542 | -0.04(-1.13%) |
Sep 16, 2022 | 3.740 | 3.740 | 3.400 | 3.530 | 22,388 | -0.16(-4.34%) |
Sep 15, 2022 | 3.622 | 3.760 | 3.622 | 3.690 | 6,856 | +0.02(+0.54%) |
Sep 14, 2022 | 3.630 | 3.710 | 3.610 | 3.670 | 12,482 | +0.02(+0.55%) |
Sep 13, 2022 | 3.730 | 3.935 | 3.620 | 3.650 | 126,381 | -0.06(-1.62%) |
Sep 12, 2022 | 3.630 | 3.756 | 3.617 | 3.710 | 24,330 | +0.08(+2.20%) |
Sep 09, 2022 | 3.580 | 3.700 | 3.520 | 3.630 | 20,541 | +0.16(+4.61%) |
Sep 08, 2022 | 3.460 | 3.588 | 3.421 | 3.470 | 14,918 | -0.04(-1.14%) |
Sep 07, 2022 | 3.410 | 3.580 | 3.370 | 3.510 | 45,840 | +0.09(+2.63%) |
Sep 06, 2022 | 3.400 | 3.490 | 3.350 | 3.420 | 26,245 | +0.10(+3.01%) |
Sep 02, 2022 | 3.630 | 3.700 | 3.295 | 3.320 | 83,052 | -0.40(-10.75%) |