Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.930 | 4.010 | 3.900 | 4.000 | 50,599 | +0.11(+2.83%) |
Nov 29, 2022 | 3.980 | 4.025 | 3.720 | 3.890 | 63,313 | -0.09(-2.26%) |
Nov 28, 2022 | 4.120 | 4.170 | 3.900 | 3.980 | 71,323 | -0.07(-1.73%) |
Nov 25, 2022 | 3.930 | 4.090 | 3.920 | 4.050 | 83,661 | +0.06(+1.50%) |
Nov 23, 2022 | 3.900 | 4.090 | 3.900 | 3.990 | 70,596 | +0.06(+1.53%) |
Nov 22, 2022 | 3.570 | 3.980 | 3.550 | 3.930 | 41,597 | +0.36(+10.08%) |
Nov 21, 2022 | 3.510 | 3.860 | 3.450 | 3.570 | 121,735 | +0.06(+1.71%) |
Nov 18, 2022 | 3.560 | 3.690 | 3.450 | 3.510 | 79,114 | -0.03(-0.85%) |
Nov 17, 2022 | 3.510 | 3.540 | 3.445 | 3.540 | 26,161 | +0.10(+2.91%) |
Nov 16, 2022 | 3.550 | 3.600 | 3.430 | 3.440 | 49,896 | -0.09(-2.55%) |
Nov 15, 2022 | 3.510 | 3.600 | 3.500 | 3.530 | 18,095 | +0.01(+0.28%) |
Nov 14, 2022 | 3.490 | 3.670 | 3.400 | 3.520 | 484,103 | -0.03(-0.85%) |
Nov 11, 2022 | 3.510 | 3.685 | 3.441 | 3.550 | 17,237 | +0.09(+2.60%) |
Nov 10, 2022 | 3.510 | 3.610 | 3.400 | 3.460 | 167,329 | +0.09(+2.67%) |
Nov 09, 2022 | 3.400 | 3.530 | 3.360 | 3.370 | 31,389 | -0.01(-0.30%) |
Nov 08, 2022 | 3.610 | 3.690 | 3.326 | 3.380 | 27,027 | -0.20(-5.59%) |
Nov 07, 2022 | 3.760 | 3.760 | 3.530 | 3.580 | 29,383 | -0.11(-2.98%) |
Nov 04, 2022 | 4.000 | 4.000 | 3.545 | 3.690 | 30,275 | -0.27(-6.82%) |
Nov 03, 2022 | 4.070 | 4.070 | 3.830 | 3.960 | 23,515 | -0.15(-3.65%) |
Nov 02, 2022 | 4.160 | 4.180 | 3.970 | 4.110 | 56,830 | -0.05(-1.20%) |
Nov 01, 2022 | 4.000 | 4.510 | 3.920 | 4.160 | 123,218 | +0.19(+4.79%) |
Oct 31, 2022 | 3.980 | 4.095 | 3.940 | 3.970 | 36,496 | -0.03(-0.75%) |
Oct 28, 2022 | 3.900 | 4.240 | 3.850 | 4.000 | 33,082 | +0.12(+3.09%) |
Oct 27, 2022 | 3.990 | 4.050 | 3.840 | 3.880 | 35,695 | -0.11(-2.76%) |
Oct 26, 2022 | 3.990 | 4.130 | 3.945 | 3.990 | 213,177 | -0.01(-0.25%) |
Oct 25, 2022 | 3.600 | 4.030 | 3.600 | 4.000 | 703,929 | +0.44(+12.36%) |
Oct 24, 2022 | 3.640 | 3.790 | 3.490 | 3.560 | 28,829 | -0.13(-3.52%) |
Oct 21, 2022 | 3.930 | 3.930 | 3.520 | 3.690 | 1,041,019 | -0.23(-5.87%) |
Oct 20, 2022 | 3.520 | 4.030 | 3.520 | 3.920 | 133,658 | +0.35(+9.80%) |
Oct 19, 2022 | 3.770 | 3.835 | 3.520 | 3.570 | 78,351 | -0.18(-4.80%) |
Oct 18, 2022 | 3.800 | 3.910 | 3.700 | 3.750 | 22,239 | -0.07(-1.83%) |
Oct 17, 2022 | 4.020 | 4.030 | 3.770 | 3.820 | 32,747 | -0.19(-4.74%) |
Oct 14, 2022 | 4.220 | 4.250 | 3.862 | 4.010 | 111,482 | -0.18(-4.30%) |
Oct 13, 2022 | 3.950 | 4.230 | 3.770 | 4.190 | 135,074 | +0.16(+3.97%) |
Oct 12, 2022 | 4.040 | 4.040 | 3.810 | 4.030 | 22,486 | +0.02(+0.50%) |
Oct 11, 2022 | 3.850 | 4.120 | 3.800 | 4.010 | 417,025 | +0.13(+3.35%) |
Oct 10, 2022 | 3.700 | 4.020 | 3.680 | 3.880 | 97,408 | +0.08(+2.11%) |
Oct 07, 2022 | 3.680 | 3.850 | 3.680 | 3.800 | 18,703 | -0.10(-2.56%) |
Oct 06, 2022 | 3.810 | 3.930 | 3.716 | 3.900 | 34,210 | +0.04(+1.04%) |
Oct 05, 2022 | 3.930 | 3.930 | 3.750 | 3.860 | 36,925 | -0.12(-3.02%) |
Oct 04, 2022 | 4.200 | 4.210 | 3.840 | 3.980 | 64,736 | -0.08(-1.97%) |
Oct 03, 2022 | 3.960 | 4.360 | 3.730 | 4.060 | 312,275 | +0.04(+1.00%) |
Sep 30, 2022 | 4.150 | 4.255 | 3.890 | 4.020 | 319,683 | -0.23(-5.41%) |
Sep 29, 2022 | 4.650 | 4.650 | 4.195 | 4.250 | 66,981 | -0.42(-8.99%) |
Sep 28, 2022 | 4.500 | 4.700 | 4.300 | 4.670 | 151,671 | +0.19(+4.24%) |
Sep 27, 2022 | 4.450 | 4.600 | 4.250 | 4.480 | 398,353 | +0.00(+0.00%) |
Sep 26, 2022 | 4.330 | 4.490 | 4.237 | 4.480 | 152,972 | +0.14(+3.23%) |
Sep 23, 2022 | 4.280 | 4.430 | 4.000 | 4.340 | 97,913 | +0.00(+0.00%) |
Sep 22, 2022 | 4.520 | 4.520 | 4.270 | 4.340 | 42,515 | -0.18(-3.98%) |
Sep 21, 2022 | 4.520 | 4.700 | 4.400 | 4.520 | 146,957 | -0.06(-1.31%) |
Sep 20, 2022 | 4.610 | 4.610 | 4.310 | 4.580 | 127,807 | -0.07(-1.51%) |
Sep 19, 2022 | 4.250 | 4.670 | 4.200 | 4.650 | 174,014 | +0.34(+7.89%) |
Sep 16, 2022 | 4.750 | 4.750 | 4.250 | 4.310 | 103,503 | -0.44(-9.26%) |
Sep 15, 2022 | 4.590 | 4.990 | 4.250 | 4.750 | 416,482 | +0.11(+2.37%) |
Sep 14, 2022 | 4.300 | 4.710 | 4.085 | 4.640 | 281,024 | +0.38(+8.92%) |
Sep 13, 2022 | 4.010 | 4.440 | 3.950 | 4.260 | 706,218 | +0.18(+4.41%) |
Sep 12, 2022 | 4.050 | 4.130 | 3.970 | 4.080 | 38,513 | +0.04(+0.99%) |
Sep 09, 2022 | 4.080 | 4.150 | 3.940 | 4.040 | 113,018 | -0.05(-1.22%) |
Sep 08, 2022 | 4.130 | 4.800 | 4.020 | 4.090 | 52,985 | -0.10(-2.39%) |
Sep 07, 2022 | 4.670 | 4.850 | 4.190 | 4.190 | 249,546 | -0.55(-11.60%) |
Sep 06, 2022 | 4.660 | 4.930 | 4.660 | 4.740 | 200,515 | +0.03(+0.64%) |
Sep 02, 2022 | 4.500 | 4.860 | 4.500 | 4.710 | 70,237 | +0.17(+3.74%) |