Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.470 | 3.600 | 3.460 | 3.600 | 283,394 | +0.09(+2.56%) |
Nov 29, 2022 | 3.520 | 3.540 | 3.450 | 3.510 | 316,817 | -0.01(-0.28%) |
Nov 28, 2022 | 3.620 | 3.650 | 3.520 | 3.520 | 346,845 | -0.13(-3.56%) |
Nov 25, 2022 | 3.610 | 3.660 | 3.550 | 3.650 | 180,274 | +0.04(+1.11%) |
Nov 23, 2022 | 3.520 | 3.630 | 3.500 | 3.610 | 311,843 | +0.07(+1.98%) |
Nov 22, 2022 | 3.620 | 3.690 | 3.520 | 3.540 | 443,700 | -0.06(-1.67%) |
Nov 21, 2022 | 3.770 | 3.780 | 3.600 | 3.600 | 248,283 | -0.20(-5.26%) |
Nov 18, 2022 | 3.760 | 3.805 | 3.710 | 3.800 | 480,846 | +0.05(+1.33%) |
Nov 17, 2022 | 3.670 | 3.760 | 3.650 | 3.750 | 221,140 | +0.04(+1.08%) |
Nov 16, 2022 | 3.630 | 3.720 | 3.580 | 3.710 | 309,507 | +0.08(+2.20%) |
Nov 15, 2022 | 3.640 | 3.700 | 3.590 | 3.630 | 336,336 | +0.05(+1.40%) |
Nov 14, 2022 | 3.740 | 3.740 | 3.560 | 3.580 | 442,986 | -0.15(-4.02%) |
Nov 11, 2022 | 3.740 | 3.770 | 3.700 | 3.730 | 328,278 | +0.01(+0.27%) |
Nov 10, 2022 | 3.500 | 3.780 | 3.500 | 3.720 | 534,104 | +0.37(+11.04%) |
Nov 09, 2022 | 3.330 | 3.460 | 3.310 | 3.350 | 236,994 | +0.02(+0.60%) |
Nov 08, 2022 | 3.450 | 3.450 | 3.269 | 3.330 | 602,854 | -0.11(-3.20%) |
Nov 07, 2022 | 3.580 | 3.600 | 3.380 | 3.440 | 805,197 | -0.19(-5.23%) |
Nov 04, 2022 | 3.770 | 3.785 | 3.610 | 3.630 | 354,542 | -0.25(-6.44%) |
Nov 03, 2022 | 3.850 | 3.910 | 3.770 | 3.880 | 334,044 | +0.03(+0.78%) |
Nov 02, 2022 | 4.000 | 3.830 | 3.850 | 297,828 | -0.07(-1.79%) | |
Nov 01, 2022 | 4.000 | 4.000 | 3.860 | 3.920 | 250,225 | -0.02(-0.51%) |
Oct 31, 2022 | 3.830 | 4.010 | 3.820 | 3.940 | 430,432 | +0.12(+3.14%) |
Oct 28, 2022 | 3.730 | 3.840 | 3.730 | 3.820 | 257,666 | +0.12(+3.24%) |
Oct 27, 2022 | 3.810 | 3.830 | 3.680 | 3.700 | 434,393 | -0.13(-3.39%) |
Oct 26, 2022 | 3.880 | 3.890 | 3.830 | 3.830 | 159,822 | -0.01(-0.26%) |
Oct 25, 2022 | 3.800 | 3.860 | 3.790 | 3.840 | 193,885 | +0.03(+0.79%) |
Oct 24, 2022 | 3.800 | 3.850 | 3.780 | 3.810 | 163,613 | +0.02(+0.53%) |
Oct 21, 2022 | 3.830 | 3.879 | 3.750 | 3.790 | 252,805 | -0.07(-1.81%) |
Oct 20, 2022 | 3.890 | 3.950 | 3.810 | 3.860 | 175,401 | +0.02(+0.52%) |
Oct 19, 2022 | 3.820 | 3.920 | 3.800 | 3.840 | 195,377 | +0.01(+0.26%) |
Oct 18, 2022 | 3.810 | 3.890 | 3.780 | 3.830 | 198,905 | +0.08(+2.13%) |
Oct 17, 2022 | 3.730 | 3.810 | 3.700 | 3.750 | 175,750 | +0.07(+1.90%) |
Oct 14, 2022 | 3.730 | 3.810 | 3.660 | 3.680 | 115,140 | -0.05(-1.34%) |
Oct 13, 2022 | 3.640 | 3.760 | 3.600 | 3.730 | 130,442 | +0.04(+1.08%) |
Oct 12, 2022 | 3.730 | 3.740 | 3.630 | 3.690 | 145,249 | -0.02(-0.54%) |
Oct 11, 2022 | 3.780 | 3.840 | 3.660 | 3.710 | 214,884 | -0.06(-1.59%) |
Oct 10, 2022 | 3.750 | 3.919 | 3.745 | 3.770 | 271,049 | +0.06(+1.62%) |
Oct 07, 2022 | 3.620 | 3.810 | 3.590 | 3.710 | 232,164 | +0.13(+3.63%) |
Oct 06, 2022 | 3.650 | 3.760 | 3.570 | 3.580 | 142,450 | -0.10(-2.72%) |
Oct 05, 2022 | 3.690 | 3.740 | 3.560 | 3.680 | 161,488 | -0.03(-0.81%) |
Oct 04, 2022 | 3.530 | 3.730 | 3.510 | 3.710 | 313,658 | +0.26(+7.54%) |
Oct 03, 2022 | 3.400 | 3.460 | 3.259 | 3.450 | 356,888 | +0.12(+3.60%) |
Sep 30, 2022 | 3.360 | 3.450 | 3.250 | 3.330 | 352,202 | +0.07(+2.15%) |
Sep 29, 2022 | 3.490 | 3.540 | 3.230 | 3.260 | 329,432 | -0.21(-6.05%) |
Sep 28, 2022 | 3.310 | 3.550 | 3.290 | 3.470 | 335,196 | +0.18(+5.47%) |
Sep 27, 2022 | 3.570 | 3.670 | 3.270 | 3.290 | 872,629 | -0.21(-6.00%) |
Sep 26, 2022 | 3.870 | 3.880 | 3.500 | 3.500 | 421,993 | -0.41(-10.49%) |
Sep 23, 2022 | 3.970 | 3.980 | 3.820 | 3.910 | 377,985 | -0.07(-1.76%) |
Sep 22, 2022 | 4.010 | 4.039 | 3.920 | 3.980 | 371,422 | -0.06(-1.49%) |
Sep 21, 2022 | 4.110 | 4.140 | 4.020 | 4.040 | 152,727 | -0.05(-1.22%) |
Sep 20, 2022 | 4.110 | 4.160 | 4.073 | 4.090 | 176,313 | -0.06(-1.45%) |
Sep 19, 2022 | 4.170 | 4.260 | 4.150 | 4.150 | 154,067 | -0.05(-1.19%) |
Sep 16, 2022 | 4.270 | 4.310 | 4.140 | 4.200 | 324,117 | -0.08(-1.87%) |
Sep 15, 2022 | 4.400 | 4.400 | 4.280 | 4.280 | 184,341 | -0.05(-1.15%) |
Sep 14, 2022 | 4.310 | 4.400 | 4.300 | 4.330 | 238,025 | -0.02(-0.46%) |
Sep 13, 2022 | 4.370 | 4.390 | 4.310 | 4.350 | 287,692 | -0.01(-0.23%) |
Sep 12, 2022 | 4.420 | 4.476 | 4.360 | 4.360 | 244,776 | -0.07(-1.58%) |
Sep 09, 2022 | 4.400 | 4.510 | 4.350 | 4.430 | 162,098 | +0.10(+2.31%) |
Sep 08, 2022 | 4.330 | 4.375 | 4.290 | 4.330 | 169,709 | -0.01(-0.23%) |
Sep 07, 2022 | 4.340 | 4.370 | 4.275 | 4.340 | 175,791 | +0.02(+0.46%) |
Sep 06, 2022 | 4.390 | 4.480 | 4.300 | 4.320 | 169,398 | -0.02(-0.46%) |
Sep 02, 2022 | 4.340 | 4.393 | 4.279 | 4.340 | 193,118 | +0.04(+0.93%) |