Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.266 | 4.353 | 4.258 | 4.344 | 60,653 | +0.08(+1.82%) |
Nov 29, 2022 | 4.232 | 4.284 | 4.189 | 4.266 | 148,364 | +0.03(+0.81%) |
Nov 28, 2022 | 4.301 | 4.301 | 4.215 | 4.232 | 135,794 | -0.08(-1.80%) |
Nov 25, 2022 | 4.301 | 4.309 | 4.275 | 4.309 | 42,510 | +0.01(+0.20%) |
Nov 23, 2022 | 4.249 | 4.301 | 4.238 | 4.301 | 45,586 | +0.08(+1.84%) |
Nov 22, 2022 | 4.206 | 4.249 | 4.197 | 4.223 | 63,843 | +0.02(+0.41%) |
Nov 21, 2022 | 4.223 | 4.223 | 4.189 | 4.206 | 42,034 | -0.03(-0.61%) |
Nov 18, 2022 | 4.189 | 4.266 | 4.128 | 4.232 | 111,045 | +0.06(+1.45%) |
Nov 17, 2022 | 4.111 | 4.189 | 4.077 | 4.172 | 96,210 | +0.01(+0.21%) |
Nov 16, 2022 | 4.146 | 4.163 | 4.120 | 4.163 | 101,680 | +0.01(+0.21%) |
Nov 15, 2022 | 4.215 | 4.215 | 4.111 | 4.154 | 125,152 | +0.04(+1.05%) |
Nov 14, 2022 | 4.120 | 4.146 | 4.111 | 4.111 | 98,954 | -0.05(-1.24%) |
Nov 11, 2022 | 4.163 | 4.206 | 4.111 | 4.163 | 61,660 | +0.01(+0.21%) |
Nov 10, 2022 | 4.059 | 4.154 | 4.055 | 4.154 | 80,540 | +0.19(+4.78%) |
Nov 09, 2022 | 3.991 | 4.008 | 3.926 | 3.965 | 144,797 | -0.03(-0.65%) |
Nov 08, 2022 | 3.999 | 4.053 | 3.969 | 3.991 | 79,024 | +0.00(+0.00%) |
Nov 07, 2022 | 3.982 | 3.996 | 3.965 | 3.991 | 40,027 | +0.03(+0.87%) |
Nov 04, 2022 | 3.965 | 3.991 | 3.922 | 3.956 | 80,763 | +0.03(+0.88%) |
Nov 03, 2022 | 3.930 | 3.948 | 3.899 | 3.922 | 32,440 | -0.03(-0.65%) |
Nov 02, 2022 | 4.016 | 4.051 | 3.947 | 3.947 | 70,322 | -0.09(-2.14%) |
Nov 01, 2022 | 4.025 | 4.044 | 3.991 | 4.034 | 46,757 | +0.04(+1.08%) |
Oct 31, 2022 | 3.991 | 3.993 | 3.947 | 3.991 | 83,834 | +0.00(+0.00%) |
Oct 28, 2022 | 3.930 | 4.008 | 3.930 | 3.991 | 30,071 | +0.08(+1.98%) |
Oct 27, 2022 | 3.930 | 3.947 | 3.904 | 3.913 | 22,443 | -0.01(-0.22%) |
Oct 26, 2022 | 3.922 | 3.973 | 3.904 | 3.922 | 52,187 | +0.00(+0.00%) |
Oct 25, 2022 | 3.870 | 3.946 | 3.870 | 3.922 | 74,073 | +0.04(+1.11%) |
Oct 24, 2022 | 3.861 | 3.913 | 3.853 | 3.878 | 121,649 | +0.02(+0.45%) |
Oct 21, 2022 | 3.766 | 3.861 | 3.758 | 3.861 | 28,451 | +0.10(+2.75%) |
Oct 20, 2022 | 3.775 | 3.835 | 3.741 | 3.758 | 55,952 | -0.01(-0.23%) |
Oct 19, 2022 | 3.792 | 3.801 | 3.723 | 3.766 | 54,915 | -0.03(-0.68%) |
Oct 18, 2022 | 3.818 | 3.853 | 3.762 | 3.792 | 95,338 | +0.05(+1.38%) |
Oct 17, 2022 | 3.741 | 3.766 | 3.723 | 3.741 | 69,891 | +0.08(+2.12%) |
Oct 14, 2022 | 3.715 | 3.745 | 3.663 | 3.663 | 85,080 | -0.03(-0.70%) |
Oct 13, 2022 | 3.611 | 3.715 | 3.568 | 3.689 | 80,199 | +0.01(+0.23%) |
Oct 12, 2022 | 3.680 | 3.689 | 3.646 | 3.680 | 34,110 | +0.01(+0.23%) |
Oct 11, 2022 | 3.637 | 3.697 | 3.611 | 3.672 | 71,589 | +0.03(+0.71%) |
Oct 10, 2022 | 3.732 | 3.732 | 3.646 | 3.646 | 102,601 | -0.09(-2.31%) |
Oct 07, 2022 | 3.792 | 3.818 | 3.723 | 3.732 | 66,146 | -0.11(-2.91%) |
Oct 06, 2022 | 3.922 | 3.922 | 3.835 | 3.844 | 36,145 | -0.06(-1.55%) |
Oct 05, 2022 | 3.896 | 3.913 | 3.835 | 3.904 | 64,942 | -0.01(-0.22%) |
Oct 04, 2022 | 3.870 | 3.913 | 3.866 | 3.913 | 73,584 | +0.15(+3.89%) |
Oct 03, 2022 | 3.654 | 3.792 | 3.620 | 3.766 | 298,597 | +0.19(+5.30%) |
Sep 30, 2022 | 3.637 | 3.646 | 3.551 | 3.577 | 178,752 | -0.09(-2.35%) |
Sep 29, 2022 | 3.629 | 3.699 | 3.579 | 3.663 | 200,824 | +0.01(+0.24%) |
Sep 28, 2022 | 3.654 | 3.697 | 3.603 | 3.654 | 244,632 | +0.03(+0.95%) |
Sep 27, 2022 | 3.715 | 3.716 | 3.620 | 3.620 | 160,125 | -0.09(-2.33%) |
Sep 26, 2022 | 3.723 | 3.745 | 3.646 | 3.706 | 168,345 | -0.03(-0.69%) |
Sep 23, 2022 | 3.844 | 3.861 | 3.697 | 3.732 | 106,368 | -0.14(-3.56%) |
Sep 22, 2022 | 3.965 | 3.973 | 3.870 | 3.870 | 123,622 | -0.09(-2.39%) |
Sep 21, 2022 | 4.034 | 4.068 | 3.965 | 3.965 | 109,624 | -0.06(-1.50%) |
Sep 20, 2022 | 4.085 | 4.085 | 4.003 | 4.025 | 137,216 | -0.08(-1.89%) |
Sep 19, 2022 | 4.085 | 4.111 | 4.052 | 4.103 | 103,780 | -0.01(-0.21%) |
Sep 16, 2022 | 4.189 | 4.189 | 4.059 | 4.111 | 161,092 | -0.11(-2.65%) |
Sep 15, 2022 | 4.275 | 4.327 | 4.215 | 4.223 | 79,778 | -0.09(-2.00%) |
Sep 14, 2022 | 4.223 | 4.361 | 4.199 | 4.309 | 251,592 | +0.10(+2.46%) |
Sep 13, 2022 | 4.258 | 4.266 | 4.206 | 4.206 | 208,303 | -0.09(-2.01%) |
Sep 12, 2022 | 4.396 | 4.413 | 4.228 | 4.292 | 175,669 | +0.01(+0.15%) |
Sep 09, 2022 | 4.218 | 4.336 | 4.176 | 4.286 | 194,159 | +0.08(+2.00%) |
Sep 08, 2022 | 4.084 | 4.218 | 4.076 | 4.202 | 79,211 | +0.10(+2.46%) |
Sep 07, 2022 | 4.000 | 4.143 | 3.992 | 4.101 | 123,422 | +0.09(+2.31%) |
Sep 06, 2022 | 4.092 | 4.092 | 3.975 | 4.008 | 107,689 | -0.06(-1.45%) |
Sep 02, 2022 | 4.092 | 4.151 | 4.059 | 4.067 | 87,722 | +0.00(+0.00%) |