Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.010 | 4.030 | 3.960 | 3.970 | 4,556 | -0.05(-1.24%) |
Nov 29, 2022 | 4.000 | 4.050 | 4.000 | 4.020 | 1,689 | +0.05(+1.26%) |
Nov 28, 2022 | 4.030 | 4.080 | 3.960 | 3.970 | 2,812 | -0.08(-1.98%) |
Nov 25, 2022 | 4.080 | 4.080 | 4.040 | 4.050 | 803 | +0.06(+1.50%) |
Nov 24, 2022 | 3.920 | 4.010 | 3.920 | 3.990 | 900 | -0.13(-3.16%) |
Nov 23, 2022 | 4.110 | 4.140 | 4.070 | 4.120 | 844 | +0.07(+1.73%) |
Nov 22, 2022 | 4.050 | 4.050 | 3.990 | 4.050 | 1,250 | +0.01(+0.25%) |
Nov 21, 2022 | 3.980 | 4.080 | 3.980 | 4.040 | 700 | +0.05(+1.25%) |
Nov 18, 2022 | 4.070 | 4.080 | 3.960 | 3.990 | 900 | -0.05(-1.24%) |
Nov 17, 2022 | 4.070 | 4.070 | 4.030 | 4.040 | 300 | -0.04(-0.98%) |
Nov 16, 2022 | 4.130 | 4.190 | 4.080 | 4.080 | 1,100 | +0.01(+0.25%) |
Nov 15, 2022 | 4.110 | 4.140 | 4.060 | 4.070 | 900 | +0.01(+0.25%) |
Nov 14, 2022 | 4.100 | 4.180 | 4.060 | 4.060 | 1,600 | +0.02(+0.50%) |
Nov 11, 2022 | 4.180 | 4.200 | 4.040 | 4.040 | 1,500 | -0.07(-1.70%) |
Nov 10, 2022 | 4.050 | 4.190 | 4.020 | 4.110 | 5,375 | +0.10(+2.49%) |
Nov 09, 2022 | 4.120 | 4.120 | 4.010 | 4.010 | 800 | -0.11(-2.67%) |
Nov 08, 2022 | 4.040 | 4.120 | 4.040 | 4.120 | 403 | +0.07(+1.73%) |
Nov 07, 2022 | 4.000 | 4.050 | 3.980 | 4.050 | 5,200 | +0.06(+1.50%) |
Nov 04, 2022 | 4.020 | 4.020 | 3.970 | 3.990 | 330 | +0.03(+0.76%) |
Nov 03, 2022 | 3.950 | 4.050 | 3.950 | 3.960 | 876 | +0.06(+1.54%) |
Nov 02, 2022 | 4.100 | 4.120 | 3.900 | 3.900 | 2,100 | -0.21(-5.11%) |
Nov 01, 2022 | 4.140 | 4.140 | 4.110 | 4.110 | 500 | +0.05(+1.23%) |
Oct 31, 2022 | 4.080 | 4.080 | 4.020 | 4.060 | 2,085 | +0.03(+0.74%) |
Oct 28, 2022 | 3.990 | 4.100 | 3.930 | 4.030 | 2,216 | -0.01(-0.25%) |
Oct 27, 2022 | 4.100 | 4.100 | 4.040 | 4.040 | 1,800 | +0.01(+0.25%) |
Oct 26, 2022 | 4.010 | 4.150 | 4.010 | 4.030 | 1,400 | +0.05(+1.26%) |
Oct 25, 2022 | 4.030 | 4.030 | 3.980 | 3.980 | 200 | +0.02(+0.51%) |
Oct 24, 2022 | 3.960 | 0 | -0.09(-2.22%) | |||
Oct 21, 2022 | 3.890 | 4.140 | 3.890 | 4.050 | 4,050 | +0.19(+4.92%) |
Oct 20, 2022 | 3.810 | 3.930 | 3.790 | 3.860 | 900 | +0.09(+2.39%) |
Oct 19, 2022 | 3.850 | 3.850 | 3.770 | 3.770 | 600 | -0.07(-1.82%) |
Oct 18, 2022 | 3.860 | 3.860 | 3.840 | 3.840 | 300 | +0.03(+0.79%) |
Oct 17, 2022 | 3.810 | 3.810 | 3.750 | 3.810 | 700 | +0.04(+1.06%) |
Oct 14, 2022 | 3.890 | 3.890 | 3.770 | 3.770 | 600 | -0.13(-3.33%) |
Oct 13, 2022 | 3.810 | 3.920 | 3.800 | 3.900 | 1,483 | +0.08(+2.09%) |
Oct 12, 2022 | 3.800 | 3.820 | 3.780 | 3.820 | 500 | +0.00(+0.00%) |
Oct 11, 2022 | 3.930 | 3.930 | 3.820 | 3.820 | 1,012 | -0.13(-3.29%) |
Oct 07, 2022 | 3.950 | 0 | -0.05(-1.25%) | |||
Oct 06, 2022 | 4.180 | 4.180 | 4.000 | 4.000 | 1,400 | -0.06(-1.48%) |
Oct 05, 2022 | 4.050 | 4.090 | 4.020 | 4.060 | 700 | +0.04(+1.00%) |
Oct 04, 2022 | 4.180 | 4.180 | 3.960 | 4.020 | 1,000 | -0.19(-4.51%) |
Oct 03, 2022 | 4.040 | 4.210 | 4.030 | 4.210 | 903 | +0.20(+4.99%) |
Sep 30, 2022 | 4.010 | 4.070 | 4.010 | 4.010 | 300 | +0.04(+1.01%) |
Sep 29, 2022 | 4.230 | 4.230 | 3.970 | 3.970 | 800 | -0.27(-6.37%) |
Sep 28, 2022 | 4.010 | 4.240 | 4.000 | 4.240 | 1,275 | +0.29(+7.34%) |
Sep 27, 2022 | 3.980 | 3.980 | 3.910 | 3.950 | 700 | +0.00(+0.00%) |
Sep 26, 2022 | 4.100 | 4.110 | 3.950 | 3.950 | 902 | +0.01(+0.25%) |
Sep 23, 2022 | 4.170 | 4.170 | 3.940 | 3.940 | 2,565 | -0.30(-7.08%) |
Sep 22, 2022 | 4.320 | 4.320 | 4.200 | 4.240 | 3,823 | -0.10(-2.30%) |
Sep 21, 2022 | 4.430 | 4.430 | 4.330 | 4.340 | 747 | -0.07(-1.59%) |
Sep 20, 2022 | 4.500 | 4.500 | 4.410 | 4.410 | 1,400 | -0.09(-2.00%) |
Sep 19, 2022 | 4.370 | 4.500 | 4.370 | 4.500 | 2,350 | +0.14(+3.21%) |
Sep 16, 2022 | 4.330 | 4.360 | 4.220 | 4.360 | 1,500 | +0.02(+0.46%) |
Sep 15, 2022 | 4.380 | 4.380 | 4.320 | 4.340 | 2,200 | -0.01(-0.23%) |
Sep 14, 2022 | 4.320 | 4.390 | 4.300 | 4.350 | 3,100 | +0.04(+0.93%) |
Sep 13, 2022 | 4.270 | 4.310 | 4.270 | 4.310 | 460 | -0.01(-0.23%) |
Sep 12, 2022 | 4.290 | 4.320 | 4.270 | 4.320 | 400 | +0.06(+1.41%) |
Sep 09, 2022 | 4.290 | 4.290 | 4.240 | 4.260 | 1,602 | -0.01(-0.23%) |
Sep 08, 2022 | 4.280 | 4.330 | 4.270 | 4.270 | 900 | -0.03(-0.70%) |
Sep 07, 2022 | 4.290 | 4.370 | 4.240 | 4.300 | 9,800 | -0.01(-0.23%) |
Sep 06, 2022 | 4.350 | 4.350 | 4.290 | 4.310 | 4,552 | -0.03(-0.69%) |
Sep 02, 2022 | 4.340 | 0 | -0.01(-0.23%) |