Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.780 | 3.270 | 2.770 | 3.140 | 2,312,706 | +0.49(+18.49%) |
Nov 29, 2022 | 2.650 | 2.960 | 2.630 | 2.650 | 1,376,394 | +0.15(+6.00%) |
Nov 28, 2022 | 2.610 | 2.700 | 2.495 | 2.500 | 1,305,876 | -0.12(-4.58%) |
Nov 25, 2022 | 2.800 | 2.840 | 2.620 | 2.620 | 403,917 | -0.25(-8.71%) |
Nov 23, 2022 | 2.720 | 2.920 | 2.690 | 2.870 | 1,016,258 | +0.19(+7.09%) |
Nov 22, 2022 | 3.110 | 3.130 | 2.500 | 2.680 | 2,284,252 | -0.67(-20.00%) |
Nov 21, 2022 | 3.230 | 3.450 | 3.230 | 3.350 | 501,718 | +0.09(+2.76%) |
Nov 18, 2022 | 3.420 | 3.524 | 3.100 | 3.260 | 575,214 | -0.23(-6.59%) |
Nov 17, 2022 | 3.250 | 3.600 | 3.210 | 3.490 | 736,279 | +0.18(+5.44%) |
Nov 16, 2022 | 3.700 | 3.785 | 3.300 | 3.310 | 511,080 | -0.46(-12.20%) |
Nov 15, 2022 | 3.830 | 4.200 | 3.770 | 3.770 | 1,479,211 | +0.27(+7.71%) |
Nov 14, 2022 | 3.600 | 3.688 | 3.430 | 3.500 | 799,575 | -0.17(-4.63%) |
Nov 11, 2022 | 3.120 | 3.715 | 3.120 | 3.670 | 997,300 | +0.63(+20.72%) |
Nov 10, 2022 | 2.970 | 3.089 | 2.910 | 3.040 | 537,648 | +0.26(+9.35%) |
Nov 09, 2022 | 2.780 | 2.980 | 2.760 | 2.780 | 561,893 | -0.11(-3.81%) |
Nov 08, 2022 | 3.120 | 3.120 | 2.870 | 2.890 | 296,955 | -0.29(-9.12%) |
Nov 07, 2022 | 3.130 | 3.289 | 3.110 | 3.180 | 579,472 | +0.11(+3.58%) |
Nov 04, 2022 | 3.270 | 3.270 | 2.980 | 3.070 | 671,795 | +0.10(+3.37%) |
Nov 03, 2022 | 2.750 | 3.130 | 2.750 | 2.970 | 710,777 | +0.09(+3.13%) |
Nov 02, 2022 | 3.040 | 3.040 | 2.850 | 2.880 | 836,899 | -0.06(-2.04%) |
Nov 01, 2022 | 3.080 | 3.220 | 2.930 | 2.940 | 896,399 | +0.15(+5.38%) |
Oct 31, 2022 | 2.780 | 2.970 | 2.705 | 2.790 | 957,783 | +0.09(+3.33%) |
Oct 28, 2022 | 2.870 | 2.970 | 2.670 | 2.700 | 915,439 | -0.27(-9.09%) |
Oct 27, 2022 | 2.820 | 3.170 | 2.820 | 2.970 | 582,366 | +0.02(+0.68%) |
Oct 26, 2022 | 2.800 | 3.085 | 2.690 | 2.950 | 866,048 | +0.16(+5.73%) |
Oct 25, 2022 | 2.620 | 2.890 | 2.615 | 2.790 | 933,665 | +0.22(+8.56%) |
Oct 24, 2022 | 2.700 | 2.800 | 2.530 | 2.570 | 2,012,099 | -0.59(-18.67%) |
Oct 21, 2022 | 3.070 | 3.200 | 3.050 | 3.160 | 504,651 | +0.02(+0.64%) |
Oct 20, 2022 | 3.160 | 3.350 | 3.140 | 3.140 | 491,946 | +0.02(+0.64%) |
Oct 19, 2022 | 3.100 | 3.420 | 3.060 | 3.120 | 1,196,045 | -0.23(-6.87%) |
Oct 18, 2022 | 3.380 | 3.450 | 3.290 | 3.350 | 565,546 | +0.12(+3.72%) |
Oct 17, 2022 | 2.990 | 3.360 | 2.985 | 3.230 | 919,636 | +0.41(+14.54%) |
Oct 14, 2022 | 2.970 | 3.050 | 2.805 | 2.820 | 927,657 | -0.13(-4.41%) |
Oct 13, 2022 | 2.830 | 3.080 | 2.750 | 2.950 | 1,045,735 | -0.02(-0.67%) |
Oct 12, 2022 | 2.970 | 3.065 | 2.890 | 2.970 | 491,829 | +0.00(+0.00%) |
Oct 11, 2022 | 2.930 | 3.080 | 2.857 | 2.970 | 847,385 | +0.01(+0.34%) |
Oct 10, 2022 | 3.360 | 3.360 | 2.960 | 2.960 | 958,502 | -0.45(-13.20%) |
Oct 07, 2022 | 3.570 | 3.580 | 3.405 | 3.410 | 1,146,841 | -0.25(-6.83%) |
Oct 06, 2022 | 3.850 | 3.890 | 3.660 | 3.660 | 503,534 | -0.24(-6.15%) |
Oct 05, 2022 | 4.200 | 4.210 | 3.890 | 3.900 | 566,697 | -0.32(-7.58%) |
Oct 04, 2022 | 4.100 | 4.265 | 3.970 | 4.220 | 484,538 | +0.24(+6.03%) |
Oct 03, 2022 | 3.620 | 4.040 | 3.620 | 3.980 | 406,294 | +0.35(+9.64%) |
Sep 30, 2022 | 3.780 | 3.800 | 3.605 | 3.630 | 359,687 | -0.18(-4.72%) |
Sep 29, 2022 | 3.930 | 3.960 | 3.750 | 3.810 | 960,029 | -0.19(-4.75%) |
Sep 28, 2022 | 3.940 | 4.045 | 3.910 | 4.000 | 342,325 | -0.01(-0.25%) |
Sep 27, 2022 | 4.070 | 4.140 | 3.915 | 4.010 | 316,710 | +0.06(+1.52%) |
Sep 26, 2022 | 4.040 | 4.200 | 3.950 | 3.950 | 297,008 | -0.10(-2.47%) |
Sep 23, 2022 | 3.910 | 4.050 | 3.900 | 4.050 | 387,119 | +0.12(+3.05%) |
Sep 22, 2022 | 3.980 | 4.030 | 3.930 | 3.930 | 448,986 | -0.05(-1.26%) |
Sep 21, 2022 | 4.050 | 4.080 | 3.945 | 3.980 | 344,696 | -0.11(-2.69%) |
Sep 20, 2022 | 4.030 | 4.240 | 3.990 | 4.090 | 397,204 | +0.01(+0.25%) |
Sep 19, 2022 | 3.950 | 4.120 | 3.950 | 4.080 | 287,122 | +0.07(+1.75%) |
Sep 16, 2022 | 4.140 | 4.180 | 3.970 | 4.010 | 556,830 | -0.14(-3.37%) |
Sep 15, 2022 | 4.230 | 4.350 | 4.150 | 4.150 | 551,237 | -0.12(-2.81%) |
Sep 14, 2022 | 4.380 | 4.380 | 4.220 | 4.270 | 959,666 | -0.05(-1.16%) |
Sep 13, 2022 | 4.380 | 4.490 | 4.310 | 4.320 | 200,887 | -0.33(-7.10%) |
Sep 12, 2022 | 4.550 | 4.660 | 4.310 | 4.650 | 674,061 | +0.14(+3.10%) |
Sep 09, 2022 | 4.340 | 4.550 | 4.290 | 4.510 | 632,067 | +0.36(+8.67%) |
Sep 08, 2022 | 3.970 | 4.170 | 3.940 | 4.150 | 682,780 | +0.15(+3.75%) |
Sep 07, 2022 | 3.950 | 4.050 | 3.900 | 4.000 | 1,144,457 | +0.20(+5.26%) |
Sep 06, 2022 | 3.800 | 3.880 | 3.710 | 3.800 | 632,745 | -0.06(-1.55%) |
Sep 02, 2022 | 4.090 | 4.114 | 3.850 | 3.860 | 933,129 | -0.34(-8.10%) |