Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.790 | 3.800 | 3.770 | 3.800 | 9,213 | +0.03(+0.80%) |
Nov 29, 2022 | 3.610 | 3.800 | 3.610 | 3.770 | 48,865 | +0.27(+7.71%) |
Nov 28, 2022 | 3.500 | 3.560 | 3.420 | 3.500 | 7,885 | -0.05(-1.41%) |
Nov 25, 2022 | 3.640 | 3.640 | 3.550 | 3.550 | 8,936 | +0.08(+2.31%) |
Nov 24, 2022 | 3.460 | 3.470 | 3.460 | 3.470 | 3,900 | -0.01(-0.29%) |
Nov 23, 2022 | 3.510 | 3.510 | 3.460 | 3.480 | 59,104 | -0.04(-1.14%) |
Nov 22, 2022 | 3.520 | 3.520 | 3.520 | 3.520 | 115 | -0.01(-0.28%) |
Nov 21, 2022 | 3.580 | 3.580 | 3.510 | 3.530 | 6,900 | -0.08(-2.22%) |
Nov 18, 2022 | 3.570 | 3.610 | 3.560 | 3.610 | 401 | +0.04(+1.12%) |
Nov 17, 2022 | 3.620 | 3.660 | 3.570 | 3.570 | 2,200 | -0.04(-1.11%) |
Nov 16, 2022 | 3.610 | 3.630 | 3.600 | 3.610 | 7,631 | +0.02(+0.56%) |
Nov 15, 2022 | 3.600 | 3.650 | 3.550 | 3.590 | 6,617 | +0.02(+0.56%) |
Nov 14, 2022 | 3.700 | 3.730 | 3.300 | 3.570 | 19,781 | -0.10(-2.72%) |
Nov 11, 2022 | 3.670 | 3.710 | 3.630 | 3.670 | 9,510 | +0.04(+1.10%) |
Nov 10, 2022 | 3.630 | 3.650 | 3.600 | 3.630 | 2,403 | +0.04(+1.11%) |
Nov 09, 2022 | 3.660 | 3.660 | 3.580 | 3.590 | 2,251 | -0.05(-1.37%) |
Nov 08, 2022 | 3.530 | 3.640 | 3.530 | 3.640 | 20,307 | +0.12(+3.41%) |
Nov 07, 2022 | 3.490 | 3.520 | 3.450 | 3.520 | 10,458 | +0.08(+2.33%) |
Nov 04, 2022 | 3.400 | 3.460 | 3.380 | 3.440 | 26,300 | +0.13(+3.93%) |
Nov 03, 2022 | 3.320 | 3.350 | 3.290 | 3.310 | 8,439 | -0.03(-0.90%) |
Nov 02, 2022 | 3.490 | 3.530 | 3.340 | 3.340 | 13,500 | +0.02(+0.60%) |
Nov 01, 2022 | 3.240 | 3.370 | 3.240 | 3.320 | 13,700 | +0.17(+5.40%) |
Oct 31, 2022 | 3.150 | 3.150 | 3.140 | 3.150 | 1,080 | +0.00(+0.00%) |
Oct 28, 2022 | 3.180 | 3.210 | 3.150 | 3.150 | 6,504 | -0.01(-0.32%) |
Oct 27, 2022 | 3.140 | 3.160 | 3.140 | 3.160 | 1,400 | +0.04(+1.28%) |
Oct 26, 2022 | 3.060 | 3.120 | 3.060 | 3.120 | 6,200 | +0.07(+2.30%) |
Oct 25, 2022 | 3.080 | 3.080 | 3.030 | 3.050 | 19,695 | -0.03(-0.97%) |
Oct 24, 2022 | 3.140 | 3.140 | 3.070 | 3.080 | 9,733 | -0.17(-5.23%) |
Oct 21, 2022 | 3.190 | 3.250 | 3.190 | 3.250 | 29,400 | +0.10(+3.17%) |
Oct 20, 2022 | 3.150 | 3.150 | 3.120 | 3.150 | 2,810 | +0.00(+0.00%) |
Oct 19, 2022 | 3.170 | 3.180 | 3.120 | 3.150 | 8,202 | -0.04(-1.25%) |
Oct 18, 2022 | 3.230 | 3.230 | 3.190 | 3.190 | 300 | +0.01(+0.31%) |
Oct 17, 2022 | 3.210 | 3.210 | 3.160 | 3.180 | 8,067 | +0.01(+0.32%) |
Oct 14, 2022 | 3.170 | 3.170 | 3.170 | 3.170 | 200 | -0.01(-0.31%) |
Oct 13, 2022 | 3.220 | 3.220 | 3.150 | 3.180 | 14,400 | -0.09(-2.75%) |
Oct 12, 2022 | 3.230 | 3.350 | 3.220 | 3.270 | 13,010 | +0.02(+0.62%) |
Oct 11, 2022 | 3.280 | 3.280 | 3.210 | 3.250 | 7,088 | -0.17(-4.97%) |
Oct 07, 2022 | 3.420 | 0 | -0.09(-2.56%) | |||
Oct 06, 2022 | 3.600 | 3.600 | 3.510 | 3.510 | 5,500 | -0.05(-1.40%) |
Oct 05, 2022 | 3.560 | 3.560 | 3.550 | 3.560 | 4,803 | -0.04(-1.11%) |
Oct 04, 2022 | 3.500 | 3.680 | 3.500 | 3.600 | 23,394 | +0.02(+0.56%) |
Oct 03, 2022 | 3.490 | 3.580 | 3.490 | 3.580 | 4,725 | +0.06(+1.70%) |
Sep 30, 2022 | 3.450 | 3.560 | 3.450 | 3.520 | 7,070 | +0.01(+0.28%) |
Sep 29, 2022 | 3.560 | 3.560 | 3.450 | 3.510 | 29,281 | -0.13(-3.57%) |
Sep 28, 2022 | 3.550 | 3.640 | 3.550 | 3.640 | 14,900 | +0.02(+0.55%) |
Sep 27, 2022 | 3.650 | 3.690 | 3.620 | 3.620 | 2,690 | +0.02(+0.56%) |
Sep 26, 2022 | 3.560 | 3.630 | 3.560 | 3.600 | 16,302 | +0.01(+0.28%) |
Sep 23, 2022 | 3.610 | 3.640 | 3.580 | 3.590 | 11,914 | -0.09(-2.45%) |
Sep 22, 2022 | 3.770 | 3.770 | 3.650 | 3.680 | 6,500 | -0.04(-1.08%) |
Sep 21, 2022 | 3.690 | 3.770 | 3.680 | 3.720 | 11,150 | +0.01(+0.27%) |
Sep 20, 2022 | 3.740 | 3.740 | 3.670 | 3.710 | 6,034 | -0.07(-1.85%) |
Sep 19, 2022 | 3.750 | 3.790 | 3.740 | 3.780 | 4,374 | -0.05(-1.31%) |
Sep 16, 2022 | 3.690 | 3.850 | 3.690 | 3.830 | 24,013 | -0.18(-4.49%) |
Sep 15, 2022 | 4.060 | 4.060 | 3.950 | 4.010 | 3,810 | -0.11(-2.67%) |
Sep 14, 2022 | 4.010 | 4.140 | 3.990 | 4.120 | 27,702 | +0.14(+3.52%) |
Sep 13, 2022 | 3.700 | 3.990 | 3.700 | 3.980 | 10,732 | +0.04(+1.02%) |
Sep 12, 2022 | 3.900 | 3.950 | 3.690 | 3.940 | 9,766 | +0.03(+0.77%) |
Sep 09, 2022 | 3.780 | 3.920 | 3.780 | 3.910 | 13,213 | +0.25(+6.83%) |
Sep 08, 2022 | 3.710 | 3.730 | 3.630 | 3.660 | 9,816 | -0.06(-1.61%) |
Sep 07, 2022 | 3.690 | 3.740 | 3.690 | 3.720 | 6,071 | +0.02(+0.54%) |
Sep 06, 2022 | 3.700 | 3.700 | 3.700 | 3.700 | 2,906 | -0.02(-0.54%) |
Sep 02, 2022 | 3.720 | 0 | -0.05(-1.33%) |