Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.440 | 3.630 | 3.350 | 3.620 | 13,661,405 | +0.20(+5.85%) |
Nov 29, 2022 | 3.400 | 3.500 | 3.340 | 3.420 | 6,382,979 | +0.02(+0.59%) |
Nov 28, 2022 | 3.590 | 3.710 | 3.386 | 3.400 | 9,485,091 | -0.26(-7.10%) |
Nov 25, 2022 | 3.520 | 3.760 | 3.450 | 3.660 | 6,956,827 | +0.16(+4.57%) |
Nov 23, 2022 | 3.480 | 3.580 | 3.370 | 3.500 | 13,528,874 | +0.02(+0.57%) |
Nov 22, 2022 | 3.660 | 3.680 | 3.430 | 3.480 | 10,085,232 | -0.15(-4.13%) |
Nov 21, 2022 | 3.630 | 3.830 | 3.570 | 3.630 | 10,260,083 | -0.04(-1.09%) |
Nov 18, 2022 | 4.130 | 4.180 | 3.670 | 3.670 | 16,003,140 | -0.46(-11.14%) |
Nov 17, 2022 | 3.990 | 4.210 | 3.880 | 4.130 | 8,952,556 | +0.07(+1.72%) |
Nov 16, 2022 | 4.030 | 4.190 | 3.850 | 4.060 | 15,385,298 | -0.06(-1.46%) |
Nov 15, 2022 | 4.420 | 4.560 | 4.050 | 4.120 | 19,901,882 | -0.12(-2.83%) |
Nov 14, 2022 | 4.340 | 4.400 | 4.060 | 4.240 | 22,352,098 | +0.02(+0.47%) |
Nov 11, 2022 | 3.750 | 4.270 | 3.730 | 4.220 | 24,687,104 | +0.41(+10.76%) |
Nov 10, 2022 | 3.400 | 3.830 | 3.325 | 3.810 | 23,069,540 | +0.60(+18.69%) |
Nov 09, 2022 | 3.100 | 3.590 | 2.980 | 3.210 | 22,301,480 | +0.01(+0.31%) |
Nov 08, 2022 | 3.250 | 3.420 | 3.090 | 3.200 | 14,235,520 | -0.01(-0.31%) |
Nov 07, 2022 | 3.300 | 3.310 | 3.170 | 3.210 | 10,033,592 | -0.08(-2.43%) |
Nov 04, 2022 | 3.570 | 3.600 | 3.180 | 3.290 | 14,127,912 | -0.16(-4.64%) |
Nov 03, 2022 | 3.160 | 3.530 | 3.110 | 3.450 | 14,406,164 | +0.22(+6.81%) |
Nov 02, 2022 | 3.400 | 3.220 | 3.230 | 14,771,763 | -0.26(-7.45%) | |
Nov 01, 2022 | 3.660 | 3.720 | 3.311 | 3.490 | 20,981,534 | -0.24(-6.43%) |
Oct 31, 2022 | 3.110 | 3.890 | 3.080 | 3.730 | 40,583,796 | +0.58(+18.41%) |
Oct 28, 2022 | 3.000 | 3.170 | 2.910 | 3.150 | 13,377,864 | +0.16(+5.35%) |
Oct 27, 2022 | 3.100 | 3.198 | 2.970 | 2.990 | 19,198,532 | -0.18(-5.68%) |
Oct 26, 2022 | 2.930 | 3.339 | 2.830 | 3.170 | 43,872,068 | +0.26(+8.93%) |
Oct 25, 2022 | 2.400 | 3.020 | 2.350 | 2.910 | 42,848,232 | +0.62(+27.07%) |
Oct 24, 2022 | 2.400 | 2.400 | 2.230 | 2.290 | 8,836,421 | -0.10(-4.18%) |
Oct 21, 2022 | 2.360 | 2.400 | 2.260 | 2.390 | 8,680,578 | +0.02(+0.84%) |
Oct 20, 2022 | 2.420 | 2.530 | 2.350 | 2.370 | 10,448,789 | -0.05(-2.07%) |
Oct 19, 2022 | 2.550 | 2.630 | 2.400 | 2.420 | 8,387,028 | -0.17(-6.56%) |
Oct 18, 2022 | 2.620 | 2.670 | 2.480 | 2.590 | 8,273,390 | +0.06(+2.37%) |
Oct 17, 2022 | 2.430 | 2.670 | 2.394 | 2.530 | 16,179,353 | +0.18(+7.66%) |
Oct 14, 2022 | 2.490 | 2.570 | 2.340 | 2.350 | 11,053,104 | -0.12(-4.86%) |
Oct 13, 2022 | 2.330 | 2.540 | 2.320 | 2.470 | 13,886,739 | -0.01(-0.40%) |
Oct 12, 2022 | 2.380 | 2.500 | 2.320 | 2.480 | 13,758,060 | +0.10(+4.20%) |
Oct 11, 2022 | 2.420 | 2.580 | 2.330 | 2.380 | 14,105,247 | -0.03(-1.24%) |
Oct 10, 2022 | 2.800 | 2.820 | 2.380 | 2.410 | 20,968,452 | -0.38(-13.62%) |
Oct 07, 2022 | 3.700 | 3.730 | 2.765 | 2.790 | 56,396,240 | -0.96(-25.60%) |
Oct 06, 2022 | 3.070 | 3.830 | 2.920 | 3.750 | 37,092,416 | +0.68(+22.15%) |
Oct 05, 2022 | 3.070 | 3.090 | 2.950 | 3.070 | 5,237,201 | -0.07(-2.23%) |
Oct 04, 2022 | 3.000 | 3.180 | 2.990 | 3.140 | 7,932,586 | +0.23(+7.90%) |
Oct 03, 2022 | 2.780 | 2.930 | 2.720 | 2.910 | 6,953,261 | +0.18(+6.59%) |
Sep 30, 2022 | 2.750 | 2.875 | 2.720 | 2.730 | 4,222,384 | -0.05(-1.80%) |
Sep 29, 2022 | 2.950 | 2.970 | 2.770 | 2.780 | 5,607,173 | -0.26(-8.55%) |
Sep 28, 2022 | 2.850 | 3.050 | 2.840 | 3.040 | 5,333,321 | +0.18(+6.29%) |
Sep 27, 2022 | 2.830 | 2.920 | 2.750 | 2.860 | 9,301,700 | +0.12(+4.38%) |
Sep 26, 2022 | 2.810 | 3.030 | 2.735 | 2.740 | 9,263,130 | -0.10(-3.52%) |
Sep 23, 2022 | 2.630 | 2.840 | 2.600 | 2.840 | 8,378,030 | +0.12(+4.41%) |
Sep 22, 2022 | 2.940 | 2.990 | 2.690 | 2.720 | 9,701,118 | -0.22(-7.48%) |
Sep 21, 2022 | 3.110 | 3.118 | 2.930 | 2.940 | 8,027,270 | -0.14(-4.55%) |
Sep 20, 2022 | 3.180 | 3.230 | 3.080 | 3.080 | 4,511,861 | -0.15(-4.64%) |
Sep 19, 2022 | 3.130 | 3.240 | 3.080 | 3.230 | 5,812,165 | +0.06(+1.89%) |
Sep 16, 2022 | 3.380 | 3.390 | 3.170 | 3.170 | 9,462,745 | -0.27(-7.85%) |
Sep 15, 2022 | 3.450 | 3.570 | 3.410 | 3.440 | 7,077,319 | -0.04(-1.15%) |
Sep 14, 2022 | 3.480 | 3.480 | 3.365 | 3.480 | 4,879,536 | +0.02(+0.58%) |
Sep 13, 2022 | 3.640 | 3.660 | 3.440 | 3.460 | 8,633,061 | -0.37(-9.66%) |
Sep 12, 2022 | 3.690 | 3.845 | 3.640 | 3.830 | 7,178,652 | +0.18(+4.93%) |
Sep 09, 2022 | 3.540 | 3.760 | 3.540 | 3.650 | 9,122,683 | +0.14(+3.99%) |
Sep 08, 2022 | 3.370 | 3.510 | 3.340 | 3.510 | 7,131,191 | +0.10(+2.93%) |
Sep 07, 2022 | 3.210 | 3.460 | 3.150 | 3.410 | 8,631,625 | +0.15(+4.60%) |
Sep 06, 2022 | 3.450 | 3.480 | 3.230 | 3.260 | 8,187,407 | -0.20(-5.78%) |
Sep 02, 2022 | 3.550 | 3.620 | 3.440 | 3.460 | 6,903,458 | -0.06(-1.70%) |