Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.090 | 2.145 | 2.055 | 2.140 | 951,424 | +0.05(+2.39%) |
Nov 29, 2022 | 2.070 | 2.100 | 2.070 | 2.090 | 581,960 | +0.02(+0.97%) |
Nov 28, 2022 | 2.150 | 2.169 | 2.070 | 2.070 | 711,697 | -0.06(-2.82%) |
Nov 25, 2022 | 2.120 | 2.140 | 2.088 | 2.130 | 265,714 | +0.02(+0.95%) |
Nov 23, 2022 | 2.130 | 2.180 | 2.100 | 2.110 | 978,670 | -0.01(-0.47%) |
Nov 22, 2022 | 2.110 | 2.145 | 2.045 | 2.120 | 1,154,378 | +0.00(+0.00%) |
Nov 21, 2022 | 2.130 | 2.200 | 2.100 | 2.120 | 1,486,563 | -0.06(-2.75%) |
Nov 18, 2022 | 2.270 | 2.280 | 2.100 | 2.180 | 2,141,893 | -0.04(-1.80%) |
Nov 17, 2022 | 2.160 | 2.240 | 2.120 | 2.220 | 1,395,881 | +0.02(+0.91%) |
Nov 16, 2022 | 2.300 | 2.300 | 2.105 | 2.200 | 3,587,228 | -0.13(-5.58%) |
Nov 15, 2022 | 2.500 | 2.500 | 2.080 | 2.330 | 7,357,860 | -0.81(-25.80%) |
Nov 14, 2022 | 3.160 | 3.255 | 3.035 | 3.140 | 1,787,876 | +0.04(+1.29%) |
Nov 11, 2022 | 3.070 | 3.160 | 3.000 | 3.100 | 992,494 | +0.06(+1.97%) |
Nov 10, 2022 | 3.090 | 3.120 | 3.020 | 3.040 | 1,368,337 | +0.06(+2.01%) |
Nov 09, 2022 | 3.160 | 3.170 | 2.960 | 2.980 | 972,997 | -0.18(-5.70%) |
Nov 08, 2022 | 3.220 | 3.230 | 3.110 | 3.160 | 862,463 | -0.08(-2.47%) |
Nov 07, 2022 | 3.140 | 3.280 | 3.105 | 3.240 | 1,148,745 | +0.16(+5.19%) |
Nov 04, 2022 | 3.080 | 3.100 | 3.000 | 3.080 | 537,856 | +0.06(+1.99%) |
Nov 03, 2022 | 3.120 | 3.130 | 3.000 | 3.020 | 864,212 | -0.15(-4.73%) |
Nov 02, 2022 | 3.270 | 3.130 | 3.170 | 719,061 | -0.11(-3.35%) | |
Nov 01, 2022 | 3.280 | 3.320 | 3.210 | 3.280 | 901,347 | +0.03(+0.92%) |
Oct 31, 2022 | 3.190 | 3.310 | 3.160 | 3.250 | 772,093 | +0.05(+1.56%) |
Oct 28, 2022 | 3.260 | 3.260 | 3.140 | 3.200 | 807,965 | -0.01(-0.31%) |
Oct 27, 2022 | 3.280 | 3.330 | 3.195 | 3.210 | 815,063 | -0.03(-0.93%) |
Oct 26, 2022 | 3.310 | 3.350 | 3.211 | 3.240 | 1,068,499 | +0.04(+1.25%) |
Oct 25, 2022 | 3.180 | 3.250 | 3.160 | 3.200 | 824,243 | +0.03(+0.95%) |
Oct 24, 2022 | 3.200 | 3.205 | 3.120 | 3.170 | 693,624 | +0.02(+0.63%) |
Oct 21, 2022 | 3.120 | 3.165 | 3.065 | 3.150 | 639,034 | +0.06(+1.94%) |
Oct 20, 2022 | 3.090 | 3.220 | 3.070 | 3.090 | 944,244 | +0.02(+0.65%) |
Oct 19, 2022 | 3.100 | 3.120 | 3.050 | 3.070 | 585,112 | -0.07(-2.23%) |
Oct 18, 2022 | 3.230 | 3.250 | 3.130 | 3.140 | 589,370 | -0.02(-0.63%) |
Oct 17, 2022 | 3.100 | 3.170 | 2.990 | 3.160 | 1,869,177 | +0.17(+5.69%) |
Oct 14, 2022 | 3.120 | 3.178 | 2.980 | 2.990 | 949,340 | -0.10(-3.24%) |
Oct 13, 2022 | 2.960 | 3.110 | 2.890 | 3.090 | 1,804,870 | +0.10(+3.34%) |
Oct 12, 2022 | 3.050 | 3.050 | 2.941 | 2.990 | 921,004 | -0.02(-0.66%) |
Oct 11, 2022 | 2.990 | 3.080 | 2.920 | 3.010 | 1,256,552 | +0.03(+1.01%) |
Oct 10, 2022 | 3.100 | 3.110 | 2.960 | 2.980 | 873,363 | -0.13(-4.18%) |
Oct 07, 2022 | 3.260 | 3.300 | 3.060 | 3.110 | 1,325,862 | -0.20(-6.04%) |
Oct 06, 2022 | 3.250 | 3.390 | 3.120 | 3.310 | 2,364,367 | +0.15(+4.75%) |
Oct 05, 2022 | 3.090 | 3.170 | 2.910 | 3.160 | 2,126,009 | +0.11(+3.61%) |
Oct 04, 2022 | 2.970 | 3.070 | 2.910 | 3.050 | 2,038,063 | +0.13(+4.45%) |
Oct 03, 2022 | 2.980 | 2.990 | 2.855 | 2.920 | 1,059,152 | -0.01(-0.34%) |
Sep 30, 2022 | 2.940 | 3.040 | 2.900 | 2.930 | 1,417,673 | -0.03(-1.01%) |
Sep 29, 2022 | 3.050 | 3.085 | 2.910 | 2.960 | 974,276 | -0.17(-5.43%) |
Sep 28, 2022 | 3.060 | 3.150 | 3.030 | 3.130 | 1,869,104 | +0.07(+2.29%) |
Sep 27, 2022 | 3.090 | 3.180 | 3.060 | 3.060 | 1,632,829 | -0.02(-0.65%) |
Sep 26, 2022 | 3.190 | 3.270 | 3.070 | 3.080 | 906,022 | -0.14(-4.35%) |
Sep 23, 2022 | 3.170 | 3.270 | 3.150 | 3.220 | 1,192,503 | -0.03(-0.92%) |
Sep 22, 2022 | 3.300 | 3.300 | 3.160 | 3.250 | 1,397,731 | +0.03(+0.93%) |
Sep 21, 2022 | 3.260 | 3.320 | 3.200 | 3.220 | 1,003,276 | +0.00(+0.00%) |
Sep 20, 2022 | 3.410 | 3.429 | 3.200 | 3.220 | 1,763,532 | -0.22(-6.40%) |
Sep 19, 2022 | 3.450 | 3.475 | 3.385 | 3.440 | 762,939 | -0.03(-0.86%) |
Sep 16, 2022 | 3.550 | 3.565 | 3.440 | 3.470 | 1,048,304 | -0.13(-3.61%) |
Sep 15, 2022 | 3.600 | 3.700 | 3.580 | 3.600 | 856,360 | -0.02(-0.55%) |
Sep 14, 2022 | 3.700 | 3.710 | 3.590 | 3.620 | 751,415 | -0.05(-1.36%) |
Sep 13, 2022 | 3.720 | 3.745 | 3.640 | 3.670 | 1,141,157 | -0.21(-5.41%) |
Sep 12, 2022 | 3.860 | 3.920 | 3.825 | 3.880 | 682,886 | +0.05(+1.31%) |
Sep 09, 2022 | 3.680 | 3.920 | 3.670 | 3.830 | 1,751,856 | +0.20(+5.51%) |
Sep 08, 2022 | 3.540 | 3.650 | 3.474 | 3.630 | 1,083,091 | +0.09(+2.54%) |
Sep 07, 2022 | 3.500 | 3.575 | 3.430 | 3.540 | 1,215,758 | +0.01(+0.28%) |
Sep 06, 2022 | 3.520 | 3.630 | 3.500 | 3.530 | 1,443,203 | -0.10(-2.75%) |
Sep 02, 2022 | 3.730 | 3.770 | 3.610 | 3.630 | 932,413 | -0.08(-2.16%) |