Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.010 | 3.120 | 3.010 | 3.120 | 11,772 | +0.11(+3.65%) |
Nov 29, 2022 | 2.800 | 3.048 | 2.800 | 3.010 | 19,672 | +0.16(+5.61%) |
Nov 28, 2022 | 2.800 | 2.930 | 2.730 | 2.850 | 15,920 | +0.19(+7.14%) |
Nov 25, 2022 | 2.710 | 2.710 | 2.510 | 2.660 | 21,303 | +0.01(+0.38%) |
Nov 23, 2022 | 2.570 | 2.845 | 2.518 | 2.650 | 16,916 | +0.09(+3.52%) |
Nov 22, 2022 | 2.750 | 2.760 | 2.470 | 2.560 | 40,914 | -0.20(-7.15%) |
Nov 21, 2022 | 2.990 | 2.990 | 2.700 | 2.757 | 22,445 | -0.20(-6.85%) |
Nov 18, 2022 | 3.060 | 3.060 | 2.950 | 2.960 | 10,377 | -0.02(-0.67%) |
Nov 17, 2022 | 3.000 | 3.000 | 2.910 | 2.980 | 8,151 | +0.07(+2.41%) |
Nov 16, 2022 | 2.840 | 2.996 | 2.840 | 2.910 | 6,403 | +0.02(+0.69%) |
Nov 15, 2022 | 3.090 | 3.240 | 2.880 | 2.890 | 22,401 | +0.10(+3.64%) |
Nov 14, 2022 | 2.970 | 2.970 | 2.682 | 2.789 | 13,205 | -0.18(-5.95%) |
Nov 11, 2022 | 2.850 | 3.100 | 2.821 | 2.965 | 18,695 | +0.11(+4.03%) |
Nov 10, 2022 | 2.950 | 2.962 | 2.820 | 2.850 | 15,290 | -0.04(-1.23%) |
Nov 09, 2022 | 3.290 | 3.290 | 2.800 | 2.886 | 33,943 | -0.41(-12.37%) |
Nov 08, 2022 | 3.440 | 3.440 | 3.200 | 3.293 | 29,195 | -0.11(-3.15%) |
Nov 07, 2022 | 3.490 | 3.490 | 3.360 | 3.400 | 9,155 | -0.06(-1.73%) |
Nov 04, 2022 | 3.500 | 3.532 | 3.450 | 3.460 | 8,981 | -0.02(-0.57%) |
Nov 03, 2022 | 3.420 | 3.550 | 3.400 | 3.480 | 9,843 | +0.05(+1.46%) |
Nov 02, 2022 | 3.550 | 3.550 | 3.430 | 3.430 | 4,254 | +0.00(+0.00%) |
Nov 01, 2022 | 3.480 | 3.511 | 3.420 | 3.430 | 4,385 | -0.06(-1.72%) |
Oct 31, 2022 | 3.420 | 3.500 | 3.420 | 3.490 | 12,927 | +0.06(+1.75%) |
Oct 28, 2022 | 3.422 | 3.540 | 3.258 | 3.430 | 22,815 | +0.03(+0.88%) |
Oct 27, 2022 | 3.260 | 3.428 | 3.260 | 3.400 | 15,483 | +0.12(+3.66%) |
Oct 26, 2022 | 3.310 | 3.500 | 3.250 | 3.280 | 36,198 | -0.17(-4.90%) |
Oct 25, 2022 | 3.200 | 3.510 | 3.200 | 3.449 | 21,899 | +0.35(+11.26%) |
Oct 24, 2022 | 3.530 | 3.677 | 3.020 | 3.100 | 65,831 | -0.43(-12.18%) |
Oct 21, 2022 | 3.650 | 3.700 | 3.449 | 3.530 | 8,502 | +0.00(+0.00%) |
Oct 20, 2022 | 3.590 | 3.790 | 3.490 | 3.530 | 16,842 | -0.03(-0.84%) |
Oct 19, 2022 | 3.310 | 3.560 | 3.220 | 3.560 | 23,747 | +0.25(+7.55%) |
Oct 18, 2022 | 3.340 | 3.440 | 3.220 | 3.310 | 28,703 | -0.04(-1.19%) |
Oct 17, 2022 | 3.440 | 3.490 | 3.300 | 3.350 | 9,450 | +0.00(+0.00%) |
Oct 14, 2022 | 3.300 | 3.500 | 3.290 | 3.350 | 12,720 | -0.04(-1.18%) |
Oct 13, 2022 | 3.200 | 3.450 | 3.120 | 3.390 | 55,235 | +0.19(+5.94%) |
Oct 12, 2022 | 3.600 | 3.730 | 3.130 | 3.200 | 39,142 | -0.40(-11.11%) |
Oct 11, 2022 | 3.950 | 4.030 | 3.600 | 3.600 | 23,679 | -0.43(-10.67%) |
Oct 10, 2022 | 4.190 | 4.190 | 3.914 | 4.030 | 11,761 | -0.04(-0.98%) |
Oct 07, 2022 | 4.210 | 4.210 | 3.710 | 4.070 | 30,378 | -0.08(-1.93%) |
Oct 06, 2022 | 4.200 | 4.260 | 4.100 | 4.150 | 10,952 | -0.08(-1.89%) |
Oct 05, 2022 | 4.400 | 4.550 | 4.170 | 4.230 | 33,259 | -0.27(-6.00%) |
Oct 04, 2022 | 4.500 | 4.590 | 4.400 | 4.500 | 27,585 | -0.04(-0.88%) |
Oct 03, 2022 | 4.510 | 4.540 | 4.270 | 4.540 | 15,172 | -0.12(-2.58%) |
Sep 30, 2022 | 4.405 | 4.660 | 4.405 | 4.660 | 21,589 | +0.14(+3.10%) |
Sep 29, 2022 | 4.410 | 4.650 | 4.362 | 4.520 | 19,445 | -0.03(-0.66%) |
Sep 28, 2022 | 4.550 | 4.650 | 4.509 | 4.550 | 17,578 | -0.23(-4.81%) |
Sep 27, 2022 | 4.500 | 4.780 | 4.300 | 4.780 | 30,743 | +0.29(+6.46%) |
Sep 26, 2022 | 4.380 | 4.490 | 4.256 | 4.490 | 25,836 | +0.04(+0.90%) |
Sep 23, 2022 | 4.590 | 4.590 | 4.369 | 4.450 | 27,079 | -0.29(-6.12%) |
Sep 22, 2022 | 4.990 | 5.200 | 4.635 | 4.740 | 18,570 | -0.33(-6.51%) |
Sep 21, 2022 | 4.840 | 5.080 | 4.840 | 5.070 | 19,556 | +0.05(+1.00%) |
Sep 20, 2022 | 4.750 | 5.090 | 4.750 | 5.020 | 85,551 | +0.05(+1.01%) |
Sep 19, 2022 | 4.710 | 5.000 | 4.710 | 4.970 | 103,393 | +0.07(+1.43%) |
Sep 16, 2022 | 5.050 | 5.110 | 4.750 | 4.900 | 430,809 | -0.25(-4.85%) |
Sep 15, 2022 | 5.070 | 5.250 | 4.830 | 5.150 | 128,627 | +0.08(+1.58%) |
Sep 14, 2022 | 5.070 | 5.200 | 4.960 | 5.070 | 123,068 | +0.00(+0.00%) |
Sep 13, 2022 | 5.250 | 5.300 | 4.899 | 5.070 | 85,168 | -0.13(-2.50%) |
Sep 12, 2022 | 5.250 | 5.570 | 4.965 | 5.200 | 88,797 | -0.01(-0.19%) |
Sep 09, 2022 | 5.240 | 5.380 | 4.800 | 5.210 | 57,931 | -0.17(-3.16%) |
Sep 08, 2022 | 5.060 | 5.380 | 4.980 | 5.380 | 51,485 | +0.28(+5.49%) |
Sep 07, 2022 | 4.950 | 5.400 | 4.950 | 5.100 | 66,247 | +0.13(+2.62%) |
Sep 06, 2022 | 4.250 | 5.000 | 4.215 | 4.970 | 94,133 | +0.82(+19.76%) |
Sep 02, 2022 | 3.620 | 4.300 | 3.620 | 4.150 | 43,757 | +0.43(+11.56%) |