Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.890 | 3.120 | 2.860 | 3.110 | 1,738,617 | +0.21(+7.24%) |
Nov 29, 2022 | 2.980 | 3.030 | 2.895 | 2.900 | 295,042 | -0.07(-2.36%) |
Nov 28, 2022 | 3.150 | 3.200 | 2.940 | 2.970 | 342,000 | -0.24(-7.48%) |
Nov 25, 2022 | 3.170 | 3.240 | 3.140 | 3.210 | 117,964 | +0.04(+1.26%) |
Nov 23, 2022 | 2.990 | 3.210 | 2.990 | 3.170 | 880,389 | +0.11(+3.59%) |
Nov 22, 2022 | 3.180 | 3.220 | 2.985 | 3.060 | 546,002 | -0.13(-4.08%) |
Nov 21, 2022 | 3.230 | 3.260 | 3.060 | 3.190 | 576,178 | -0.04(-1.24%) |
Nov 18, 2022 | 3.420 | 3.420 | 3.200 | 3.230 | 637,935 | -0.08(-2.42%) |
Nov 17, 2022 | 2.980 | 3.315 | 2.980 | 3.310 | 872,624 | +0.26(+8.52%) |
Nov 16, 2022 | 3.230 | 3.270 | 3.030 | 3.050 | 551,137 | -0.23(-7.01%) |
Nov 15, 2022 | 3.370 | 3.450 | 3.245 | 3.280 | 706,578 | +0.13(+4.13%) |
Nov 14, 2022 | 3.090 | 3.255 | 3.035 | 3.150 | 1,241,505 | +0.01(+0.32%) |
Nov 11, 2022 | 3.120 | 3.355 | 2.990 | 3.140 | 864,790 | +0.00(+0.00%) |
Nov 10, 2022 | 3.050 | 3.420 | 3.010 | 3.140 | 1,394,661 | +0.37(+13.36%) |
Nov 09, 2022 | 2.950 | 3.030 | 2.745 | 2.770 | 479,591 | -0.23(-7.67%) |
Nov 08, 2022 | 3.120 | 3.140 | 2.930 | 3.000 | 569,979 | -0.10(-3.23%) |
Nov 07, 2022 | 3.040 | 3.135 | 2.920 | 3.100 | 649,610 | +0.10(+3.33%) |
Nov 04, 2022 | 3.150 | 3.150 | 2.905 | 3.000 | 532,950 | -0.12(-3.85%) |
Nov 03, 2022 | 3.130 | 3.310 | 3.090 | 3.120 | 614,067 | -0.10(-3.11%) |
Nov 02, 2022 | 3.440 | 3.220 | 686,098 | -0.23(-6.67%) | ||
Nov 01, 2022 | 3.410 | 3.500 | 3.340 | 3.450 | 472,491 | +0.06(+1.77%) |
Oct 31, 2022 | 3.240 | 3.410 | 3.210 | 3.390 | 674,088 | +0.12(+3.67%) |
Oct 28, 2022 | 3.060 | 3.290 | 3.030 | 3.270 | 544,561 | +0.27(+9.00%) |
Oct 27, 2022 | 3.070 | 3.200 | 2.925 | 3.000 | 668,274 | -0.06(-1.96%) |
Oct 26, 2022 | 3.030 | 3.165 | 2.980 | 3.060 | 561,590 | +0.04(+1.32%) |
Oct 25, 2022 | 2.700 | 3.030 | 2.700 | 3.020 | 651,493 | +0.32(+11.85%) |
Oct 24, 2022 | 2.550 | 2.800 | 2.460 | 2.700 | 557,346 | +0.18(+7.14%) |
Oct 21, 2022 | 2.490 | 2.655 | 2.440 | 2.520 | 736,202 | +0.06(+2.44%) |
Oct 20, 2022 | 2.470 | 2.520 | 2.400 | 2.460 | 418,650 | +0.02(+0.82%) |
Oct 19, 2022 | 2.490 | 2.505 | 2.405 | 2.440 | 332,322 | -0.11(-4.31%) |
Oct 18, 2022 | 2.740 | 2.780 | 2.500 | 2.550 | 367,730 | -0.13(-4.85%) |
Oct 17, 2022 | 2.530 | 2.680 | 2.520 | 2.680 | 517,681 | +0.23(+9.39%) |
Oct 14, 2022 | 2.570 | 2.570 | 2.440 | 2.450 | 322,900 | -0.08(-3.16%) |
Oct 13, 2022 | 2.450 | 2.555 | 2.395 | 2.530 | 959,640 | +0.01(+0.40%) |
Oct 12, 2022 | 2.540 | 2.565 | 2.450 | 2.520 | 646,325 | +0.00(+0.00%) |
Oct 11, 2022 | 2.630 | 2.660 | 2.510 | 2.520 | 398,859 | -0.12(-4.55%) |
Oct 10, 2022 | 2.870 | 2.950 | 2.640 | 2.640 | 371,726 | -0.22(-7.69%) |
Oct 07, 2022 | 2.850 | 2.920 | 2.805 | 2.860 | 303,223 | -0.03(-1.04%) |
Oct 06, 2022 | 2.870 | 2.965 | 2.810 | 2.890 | 321,664 | -0.01(-0.34%) |
Oct 05, 2022 | 2.920 | 3.015 | 2.825 | 2.900 | 519,283 | -0.11(-3.65%) |
Oct 04, 2022 | 2.990 | 3.110 | 2.935 | 3.010 | 881,828 | +0.16(+5.61%) |
Oct 03, 2022 | 2.820 | 2.880 | 2.660 | 2.850 | 621,644 | +0.11(+4.01%) |
Sep 30, 2022 | 2.540 | 3.015 | 2.520 | 2.740 | 1,668,237 | +0.27(+10.93%) |
Sep 29, 2022 | 2.570 | 2.620 | 2.420 | 2.470 | 292,252 | -0.15(-5.73%) |
Sep 28, 2022 | 2.410 | 2.680 | 2.380 | 2.620 | 554,250 | +0.22(+9.17%) |
Sep 27, 2022 | 2.400 | 2.470 | 2.330 | 2.400 | 537,003 | +0.01(+0.42%) |
Sep 26, 2022 | 2.480 | 2.515 | 2.360 | 2.390 | 503,790 | -0.08(-3.24%) |
Sep 23, 2022 | 2.580 | 2.580 | 2.447 | 2.470 | 530,841 | -0.14(-5.36%) |
Sep 22, 2022 | 2.600 | 2.640 | 2.540 | 2.610 | 579,237 | +0.00(+0.00%) |
Sep 21, 2022 | 2.700 | 2.720 | 2.590 | 2.610 | 677,217 | -0.05(-1.88%) |
Sep 20, 2022 | 2.770 | 2.770 | 2.570 | 2.660 | 636,841 | -0.15(-5.34%) |
Sep 19, 2022 | 2.840 | 2.880 | 2.745 | 2.810 | 468,546 | -0.05(-1.75%) |
Sep 16, 2022 | 2.800 | 2.869 | 2.690 | 2.860 | 1,062,580 | +0.02(+0.70%) |
Sep 15, 2022 | 2.860 | 2.945 | 2.820 | 2.840 | 425,687 | -0.09(-3.07%) |
Sep 14, 2022 | 2.870 | 2.930 | 2.805 | 2.930 | 367,081 | +0.04(+1.38%) |
Sep 13, 2022 | 2.910 | 2.970 | 2.870 | 2.890 | 396,125 | -0.12(-3.99%) |
Sep 12, 2022 | 3.000 | 3.090 | 2.950 | 3.010 | 289,607 | -0.01(-0.33%) |
Sep 09, 2022 | 2.970 | 3.060 | 2.910 | 3.020 | 402,668 | +0.11(+3.78%) |
Sep 08, 2022 | 2.970 | 2.990 | 2.810 | 2.910 | 526,708 | -0.08(-2.68%) |
Sep 07, 2022 | 2.910 | 3.030 | 2.905 | 2.990 | 366,614 | +0.07(+2.40%) |
Sep 06, 2022 | 3.000 | 3.030 | 2.790 | 2.920 | 600,342 | -0.06(-2.01%) |
Sep 02, 2022 | 3.200 | 3.200 | 2.940 | 2.980 | 635,167 | -0.18(-5.70%) |