Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.900 | 4.280 | 3.825 | 4.280 | 2,893,881 | +0.41(+10.59%) |
Nov 29, 2022 | 3.930 | 3.980 | 3.800 | 3.870 | 1,769,013 | -0.07(-1.78%) |
Nov 28, 2022 | 4.040 | 4.170 | 3.920 | 3.940 | 1,429,338 | -0.19(-4.60%) |
Nov 25, 2022 | 4.150 | 4.230 | 4.010 | 4.130 | 439,184 | -0.02(-0.48%) |
Nov 23, 2022 | 4.170 | 4.280 | 4.080 | 4.150 | 1,072,269 | -0.04(-0.95%) |
Nov 22, 2022 | 3.950 | 4.250 | 3.855 | 4.190 | 1,845,569 | +0.23(+5.81%) |
Nov 21, 2022 | 4.180 | 4.180 | 3.765 | 3.960 | 1,678,283 | -0.26(-6.16%) |
Nov 18, 2022 | 4.380 | 4.380 | 4.160 | 4.220 | 1,767,315 | -0.05(-1.17%) |
Nov 17, 2022 | 4.290 | 4.385 | 4.200 | 4.270 | 2,862,403 | -0.12(-2.73%) |
Nov 16, 2022 | 4.580 | 4.700 | 4.325 | 4.390 | 2,171,008 | -0.23(-4.98%) |
Nov 15, 2022 | 4.600 | 4.720 | 4.560 | 4.620 | 1,813,693 | +0.16(+3.59%) |
Nov 14, 2022 | 4.500 | 4.550 | 4.405 | 4.460 | 2,136,516 | -0.05(-1.11%) |
Nov 11, 2022 | 4.240 | 4.525 | 4.210 | 4.510 | 3,151,220 | +0.27(+6.37%) |
Nov 10, 2022 | 4.130 | 4.380 | 4.130 | 4.240 | 2,332,962 | +0.39(+10.13%) |
Nov 09, 2022 | 3.990 | 4.030 | 3.820 | 3.850 | 1,751,092 | -0.23(-5.64%) |
Nov 08, 2022 | 4.120 | 4.130 | 3.860 | 4.080 | 2,728,805 | -0.01(-0.24%) |
Nov 07, 2022 | 3.940 | 4.130 | 3.850 | 4.090 | 2,741,747 | +0.21(+5.41%) |
Nov 04, 2022 | 4.010 | 4.285 | 3.740 | 3.880 | 3,878,224 | -0.03(-0.77%) |
Nov 03, 2022 | 3.870 | 4.350 | 3.800 | 3.910 | 10,442,723 | +0.57(+17.07%) |
Nov 02, 2022 | 3.680 | 3.700 | 3.335 | 3.340 | 2,854,430 | -0.36(-9.73%) |
Nov 01, 2022 | 3.880 | 3.980 | 3.675 | 3.700 | 2,481,252 | -0.10(-2.63%) |
Oct 31, 2022 | 3.630 | 3.810 | 3.625 | 3.800 | 3,001,434 | +0.13(+3.54%) |
Oct 28, 2022 | 3.590 | 3.710 | 3.515 | 3.670 | 2,529,040 | +0.12(+3.38%) |
Oct 27, 2022 | 3.780 | 3.780 | 3.470 | 3.550 | 6,710,120 | -0.19(-5.08%) |
Oct 26, 2022 | 3.820 | 3.895 | 3.640 | 3.740 | 2,490,213 | -0.12(-3.11%) |
Oct 25, 2022 | 3.660 | 3.935 | 3.660 | 3.860 | 2,818,738 | +0.21(+5.75%) |
Oct 24, 2022 | 3.710 | 3.710 | 3.390 | 3.650 | 2,455,505 | -0.04(-1.08%) |
Oct 21, 2022 | 3.610 | 3.750 | 3.395 | 3.690 | 3,486,536 | +0.07(+1.93%) |
Oct 20, 2022 | 3.680 | 3.895 | 3.535 | 3.620 | 3,835,038 | -0.02(-0.55%) |
Oct 19, 2022 | 3.780 | 3.790 | 3.553 | 3.640 | 1,724,899 | -0.19(-4.96%) |
Oct 18, 2022 | 3.960 | 4.070 | 3.770 | 3.830 | 1,332,802 | +0.00(+0.00%) |
Oct 17, 2022 | 3.770 | 4.035 | 3.720 | 3.830 | 1,893,854 | +0.12(+3.23%) |
Oct 14, 2022 | 3.860 | 3.890 | 3.660 | 3.710 | 1,387,277 | -0.12(-3.13%) |
Oct 13, 2022 | 3.680 | 3.910 | 3.590 | 3.830 | 1,722,375 | +0.04(+1.06%) |
Oct 12, 2022 | 4.070 | 4.070 | 3.770 | 3.790 | 2,528,755 | -0.16(-4.05%) |
Oct 11, 2022 | 4.040 | 4.100 | 3.905 | 3.950 | 2,209,567 | -0.12(-2.95%) |
Oct 10, 2022 | 3.980 | 4.100 | 3.890 | 4.070 | 1,561,008 | +0.09(+2.26%) |
Oct 07, 2022 | 4.150 | 4.190 | 3.940 | 3.980 | 1,520,855 | -0.24(-5.69%) |
Oct 06, 2022 | 4.270 | 4.415 | 4.190 | 4.220 | 841,593 | -0.10(-2.31%) |
Oct 05, 2022 | 4.280 | 4.375 | 4.110 | 4.320 | 1,151,261 | -0.03(-0.69%) |
Oct 04, 2022 | 4.280 | 4.380 | 4.195 | 4.350 | 1,786,026 | +0.23(+5.58%) |
Oct 03, 2022 | 4.080 | 4.125 | 3.910 | 4.120 | 2,156,648 | +0.12(+3.00%) |
Sep 30, 2022 | 4.190 | 4.250 | 3.970 | 4.000 | 2,319,074 | -0.14(-3.38%) |
Sep 29, 2022 | 4.220 | 4.220 | 3.960 | 4.140 | 2,098,997 | -0.13(-3.04%) |
Sep 28, 2022 | 3.940 | 4.320 | 3.960 | 4.270 | 4,718,156 | +0.36(+9.21%) |
Sep 27, 2022 | 4.390 | 4.470 | 3.855 | 3.910 | 7,096,708 | -0.41(-9.49%) |
Sep 26, 2022 | 4.390 | 4.585 | 4.280 | 4.320 | 1,479,493 | -0.06(-1.48%) |
Sep 23, 2022 | 4.260 | 4.390 | 4.225 | 4.385 | 2,247,302 | +0.04(+1.04%) |
Sep 22, 2022 | 4.450 | 4.580 | 4.270 | 4.340 | 1,699,870 | -0.20(-4.41%) |
Sep 21, 2022 | 4.680 | 4.720 | 4.500 | 4.540 | 1,870,256 | -0.12(-2.58%) |
Sep 20, 2022 | 4.890 | 4.915 | 4.580 | 4.660 | 2,345,198 | -0.31(-6.24%) |
Sep 19, 2022 | 4.810 | 4.980 | 4.745 | 4.970 | 1,905,422 | +0.07(+1.43%) |
Sep 16, 2022 | 4.990 | 4.995 | 4.810 | 4.900 | 4,837,695 | -0.20(-3.92%) |
Sep 15, 2022 | 5.030 | 5.320 | 4.920 | 5.100 | 2,334,418 | +0.02(+0.39%) |
Sep 14, 2022 | 5.410 | 5.410 | 5.010 | 5.080 | 2,395,108 | -0.35(-6.45%) |
Sep 13, 2022 | 5.510 | 5.650 | 5.355 | 5.430 | 1,759,749 | -0.34(-5.89%) |
Sep 12, 2022 | 5.910 | 6.020 | 5.740 | 5.770 | 4,154,298 | -0.11(-1.87%) |
Sep 09, 2022 | 5.880 | 6.060 | 5.850 | 5.880 | 1,710,953 | +0.08(+1.38%) |
Sep 08, 2022 | 5.740 | 5.865 | 5.630 | 5.800 | 1,019,372 | -0.06(-1.02%) |
Sep 07, 2022 | 5.690 | 5.880 | 5.670 | 5.860 | 1,159,263 | +0.15(+2.63%) |
Sep 06, 2022 | 5.770 | 5.770 | 5.600 | 5.710 | 1,282,876 | -0.02(-0.35%) |
Sep 02, 2022 | 5.780 | 5.940 | 5.570 | 5.730 | 927,538 | +0.03(+0.53%) |