Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.700 | 3.850 | 3.650 | 3.850 | 1,812 | +0.23(+6.35%) |
Nov 29, 2022 | 3.800 | 3.800 | 3.610 | 3.620 | 13,087 | -0.21(-5.48%) |
Nov 28, 2022 | 3.950 | 3.950 | 3.800 | 3.830 | 4,602 | +0.03(+0.79%) |
Nov 25, 2022 | 3.930 | 4.000 | 3.800 | 3.800 | 3,175 | -0.19(-4.76%) |
Nov 23, 2022 | 3.990 | 130 | -0.01(-0.25%) | |||
Nov 22, 2022 | 3.930 | 4.000 | 3.900 | 4.000 | 1,104 | +0.10(+2.56%) |
Nov 21, 2022 | 3.990 | 3.990 | 3.890 | 3.900 | 11,269 | -0.09(-2.26%) |
Nov 17, 2022 | 3.990 | 11 | -0.03(-0.75%) | |||
Nov 16, 2022 | 4.020 | 4.020 | 4.020 | 4.020 | 317 | +0.03(+0.75%) |
Nov 15, 2022 | 4.050 | 4.050 | 3.990 | 3.990 | 4,085 | -0.01(-0.25%) |
Nov 11, 2022 | 4.000 | 30 | -0.05(-1.23%) | |||
Nov 10, 2022 | 4.020 | 4.050 | 4.020 | 4.050 | 1,700 | +0.05(+1.25%) |
Nov 09, 2022 | 4.010 | 4.010 | 4.000 | 4.000 | 2,800 | -0.01(-0.25%) |
Nov 08, 2022 | 4.010 | 4.010 | 4.010 | 4.010 | 200 | -0.01(-0.25%) |
Nov 07, 2022 | 4.020 | 4.020 | 4.020 | 4.020 | 900 | -0.02(-0.50%) |
Nov 04, 2022 | 3.970 | 4.040 | 3.960 | 4.040 | 2,602 | +0.04(+1.00%) |
Nov 03, 2022 | 4.000 | 4.020 | 4.000 | 4.000 | 3,500 | +0.00(+0.00%) |
Nov 02, 2022 | 4.130 | 4.130 | 4.000 | 4.000 | 8,596 | -0.06(-1.48%) |
Nov 01, 2022 | 4.380 | 4.380 | 4.060 | 4.060 | 13,930 | -0.23(-5.36%) |
Oct 31, 2022 | 4.500 | 4.500 | 4.290 | 4.290 | 2,189 | -0.03(-0.69%) |
Oct 27, 2022 | 4.320 | 1 | -0.08(-1.82%) | |||
Oct 26, 2022 | 4.350 | 4.400 | 4.350 | 4.400 | 2,250 | +0.10(+2.33%) |
Oct 25, 2022 | 4.250 | 4.300 | 4.250 | 4.300 | 800 | +0.00(+0.00%) |
Oct 24, 2022 | 4.120 | 4.300 | 4.120 | 4.300 | 3,200 | +0.10(+2.38%) |
Oct 20, 2022 | 4.200 | 2 | +0.00(+0.00%) | |||
Oct 18, 2022 | 4.200 | 0 | -0.01(-0.24%) | |||
Oct 17, 2022 | 4.250 | 4.250 | 4.210 | 4.210 | 1,045 | -0.23(-5.18%) |
Oct 14, 2022 | 4.440 | 4.440 | 4.440 | 4.440 | 243 | +0.31(+7.51%) |
Oct 12, 2022 | 4.130 | 1 | +0.03(+0.73%) | |||
Oct 11, 2022 | 4.180 | 4.180 | 4.100 | 4.100 | 752 | -0.15(-3.53%) |
Oct 07, 2022 | 4.250 | 0 | -0.03(-0.70%) | |||
Oct 05, 2022 | 4.280 | 13 | +0.03(+0.71%) | |||
Oct 04, 2022 | 4.300 | 4.300 | 4.250 | 4.250 | 6,214 | -0.01(-0.23%) |
Oct 03, 2022 | 4.250 | 4.360 | 4.250 | 4.260 | 3,440 | +0.01(+0.24%) |
Sep 30, 2022 | 4.250 | 4.260 | 4.250 | 4.250 | 2,200 | +0.16(+3.91%) |
Sep 29, 2022 | 4.250 | 4.250 | 4.090 | 4.090 | 963 | -0.16(-3.76%) |
Sep 28, 2022 | 4.300 | 4.310 | 4.250 | 4.250 | 8,156 | -0.05(-1.16%) |
Sep 27, 2022 | 4.400 | 4.400 | 4.300 | 4.300 | 12,243 | -0.10(-2.27%) |
Sep 23, 2022 | 4.400 | 7 | -0.10(-2.22%) | |||
Sep 22, 2022 | 4.600 | 4.600 | 4.500 | 4.500 | 4,727 | -0.12(-2.60%) |
Sep 20, 2022 | 4.620 | 0 | +0.02(+0.43%) | |||
Sep 19, 2022 | 4.710 | 4.710 | 4.600 | 4.600 | 2,492 | -0.17(-3.56%) |
Sep 16, 2022 | 4.770 | 4.770 | 4.770 | 4.770 | 100 | +0.13(+2.80%) |
Sep 15, 2022 | 4.640 | 4.640 | 4.640 | 4.640 | 1,211 | +0.04(+0.87%) |
Sep 14, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.00(+0.00%) |
Sep 13, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 4,334 | +0.00(+0.00%) |
Sep 12, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 1,900 | +0.00(+0.00%) |
Sep 09, 2022 | 4.610 | 4.610 | 4.600 | 4.600 | 863 | +0.00(+0.00%) |
Sep 08, 2022 | 4.770 | 4.770 | 4.600 | 4.600 | 1,210 | -0.09(-1.92%) |
Sep 07, 2022 | 4.690 | 4.690 | 4.690 | 4.690 | 1,512 | +0.00(+0.00%) |
Sep 06, 2022 | 4.750 | 4.750 | 4.690 | 4.690 | 1,453 | -0.04(-0.85%) |
Sep 02, 2022 | 4.730 | 0 | +0.04(+0.85%) |