Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.350 | 3.510 | 3.315 | 3.500 | 9,743,271 | +0.23(+7.03%) |
Nov 29, 2022 | 3.270 | 3.365 | 3.250 | 3.270 | 6,572,755 | +0.09(+2.83%) |
Nov 28, 2022 | 3.380 | 3.380 | 3.180 | 3.180 | 3,294,355 | -0.22(-6.47%) |
Nov 25, 2022 | 3.410 | 3.430 | 3.350 | 3.400 | 1,786,827 | -0.01(-0.29%) |
Nov 23, 2022 | 3.400 | 3.430 | 3.315 | 3.410 | 5,007,895 | +0.01(+0.29%) |
Nov 22, 2022 | 3.310 | 3.420 | 3.260 | 3.400 | 4,681,356 | +0.16(+4.94%) |
Nov 21, 2022 | 3.220 | 3.250 | 3.130 | 3.240 | 4,537,794 | -0.01(-0.31%) |
Nov 18, 2022 | 3.330 | 3.350 | 3.180 | 3.250 | 5,240,200 | -0.03(-0.91%) |
Nov 17, 2022 | 3.300 | 3.320 | 3.220 | 3.280 | 6,283,040 | -0.13(-3.81%) |
Nov 16, 2022 | 3.520 | 3.520 | 3.390 | 3.410 | 3,584,168 | -0.13(-3.67%) |
Nov 15, 2022 | 3.620 | 3.640 | 3.480 | 3.540 | 5,787,044 | -0.04(-1.12%) |
Nov 14, 2022 | 3.570 | 3.610 | 3.430 | 3.580 | 6,890,998 | +0.08(+2.29%) |
Nov 11, 2022 | 3.840 | 3.850 | 3.420 | 3.500 | 8,611,184 | -0.35(-9.09%) |
Nov 10, 2022 | 4.030 | 4.120 | 3.570 | 3.850 | 13,565,099 | -0.12(-3.02%) |
Nov 09, 2022 | 4.300 | 4.320 | 3.970 | 3.970 | 4,089,536 | -0.35(-8.10%) |
Nov 08, 2022 | 4.070 | 4.350 | 4.025 | 4.320 | 6,732,424 | +0.27(+6.67%) |
Nov 07, 2022 | 4.070 | 4.240 | 4.002 | 4.050 | 5,241,496 | +0.06(+1.50%) |
Nov 04, 2022 | 3.750 | 4.010 | 3.740 | 3.990 | 5,547,621 | +0.43(+12.08%) |
Nov 03, 2022 | 3.500 | 3.670 | 3.450 | 3.560 | 3,892,322 | -0.04(-1.11%) |
Nov 02, 2022 | 3.930 | 3.580 | 3.600 | 5,400,159 | -0.33(-8.40%) | |
Nov 01, 2022 | 4.000 | 4.099 | 3.910 | 3.930 | 3,986,739 | +0.15(+3.97%) |
Oct 31, 2022 | 3.820 | 3.870 | 3.710 | 3.780 | 3,915,828 | -0.05(-1.31%) |
Oct 28, 2022 | 3.880 | 3.880 | 3.680 | 3.830 | 3,364,643 | -0.09(-2.30%) |
Oct 27, 2022 | 4.060 | 4.110 | 3.910 | 3.920 | 2,979,832 | -0.12(-2.97%) |
Oct 26, 2022 | 3.980 | 4.225 | 3.980 | 4.040 | 5,605,114 | +0.14(+3.59%) |
Oct 25, 2022 | 3.790 | 3.960 | 3.780 | 3.900 | 3,842,403 | +0.10(+2.63%) |
Oct 24, 2022 | 3.890 | 3.890 | 3.700 | 3.800 | 3,437,194 | -0.06(-1.55%) |
Oct 21, 2022 | 3.560 | 3.870 | 3.525 | 3.860 | 4,851,926 | +0.32(+9.04%) |
Oct 20, 2022 | 3.500 | 3.690 | 3.450 | 3.540 | 4,224,818 | +0.10(+2.91%) |
Oct 19, 2022 | 3.600 | 3.629 | 3.400 | 3.440 | 4,363,972 | -0.29(-7.77%) |
Oct 18, 2022 | 3.590 | 3.735 | 3.560 | 3.730 | 5,499,098 | +0.22(+6.27%) |
Oct 17, 2022 | 3.380 | 3.520 | 3.370 | 3.510 | 5,138,656 | +0.24(+7.34%) |
Oct 14, 2022 | 3.510 | 3.525 | 3.205 | 3.270 | 4,881,925 | -0.27(-7.63%) |
Oct 13, 2022 | 3.440 | 3.555 | 3.260 | 3.540 | 7,285,537 | -0.13(-3.54%) |
Oct 12, 2022 | 3.510 | 3.680 | 3.430 | 3.670 | 4,457,294 | +0.15(+4.26%) |
Oct 11, 2022 | 3.460 | 3.670 | 3.430 | 3.520 | 5,146,216 | +0.06(+1.73%) |
Oct 10, 2022 | 3.400 | 3.510 | 3.335 | 3.460 | 6,793,846 | -0.04(-1.14%) |
Oct 07, 2022 | 3.650 | 3.715 | 3.470 | 3.500 | 6,108,346 | -0.31(-8.14%) |
Oct 06, 2022 | 3.800 | 3.945 | 3.690 | 3.810 | 5,588,173 | +0.05(+1.33%) |
Oct 05, 2022 | 3.550 | 3.770 | 3.550 | 3.760 | 6,735,701 | +0.09(+2.45%) |
Oct 04, 2022 | 4.020 | 4.070 | 3.640 | 3.670 | 10,530,636 | -0.22(-5.66%) |
Oct 03, 2022 | 3.580 | 3.980 | 3.540 | 3.890 | 10,690,765 | +0.47(+13.74%) |
Sep 30, 2022 | 3.370 | 3.560 | 3.320 | 3.420 | 5,576,720 | +0.01(+0.29%) |
Sep 29, 2022 | 3.170 | 3.420 | 3.085 | 3.410 | 8,554,483 | +0.15(+4.60%) |
Sep 28, 2022 | 2.890 | 3.300 | 2.880 | 3.260 | 10,799,873 | +0.43(+15.19%) |
Sep 27, 2022 | 2.800 | 2.930 | 2.745 | 2.830 | 5,555,003 | +0.13(+4.81%) |
Sep 26, 2022 | 2.750 | 2.840 | 2.650 | 2.700 | 3,845,196 | -0.08(-2.88%) |
Sep 23, 2022 | 2.900 | 2.900 | 2.735 | 2.780 | 6,456,898 | -0.22(-7.33%) |
Sep 22, 2022 | 3.110 | 3.165 | 2.950 | 3.000 | 2,946,914 | -0.07(-2.28%) |
Sep 21, 2022 | 3.190 | 3.240 | 2.990 | 3.070 | 5,406,338 | -0.04(-1.29%) |
Sep 20, 2022 | 3.240 | 3.250 | 3.050 | 3.110 | 6,608,803 | -0.24(-7.16%) |
Sep 19, 2022 | 2.800 | 3.380 | 2.780 | 3.350 | 13,480,005 | +0.50(+17.54%) |
Sep 16, 2022 | 2.800 | 2.960 | 2.760 | 2.850 | 12,663,237 | +0.01(+0.35%) |
Sep 15, 2022 | 2.980 | 3.100 | 2.840 | 2.840 | 5,934,433 | -0.23(-7.49%) |
Sep 14, 2022 | 3.030 | 3.130 | 2.980 | 3.070 | 4,211,077 | +0.06(+1.99%) |
Sep 13, 2022 | 3.110 | 3.190 | 3.000 | 3.010 | 6,168,854 | -0.26(-7.95%) |
Sep 12, 2022 | 3.200 | 3.460 | 3.190 | 3.270 | 9,444,050 | +0.21(+6.86%) |
Sep 09, 2022 | 2.970 | 3.070 | 2.890 | 3.060 | 3,416,910 | +0.16(+5.52%) |
Sep 08, 2022 | 2.820 | 2.920 | 2.800 | 2.900 | 2,316,857 | +0.01(+0.35%) |
Sep 07, 2022 | 2.660 | 2.890 | 2.620 | 2.890 | 3,721,102 | +0.22(+8.24%) |
Sep 06, 2022 | 2.750 | 2.805 | 2.640 | 2.670 | 3,307,534 | -0.04(-1.48%) |
Sep 02, 2022 | 2.710 | 2.800 | 2.640 | 2.710 | 3,675,002 | +0.09(+3.44%) |