Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.090 | 5.190 | 4.980 | 5.190 | 2,367,232 | +0.29(+5.92%) |
Nov 29, 2022 | 4.890 | 4.980 | 4.850 | 4.900 | 1,229,175 | +0.25(+5.38%) |
Nov 28, 2022 | 4.600 | 4.670 | 4.550 | 4.650 | 814,226 | +0.17(+3.79%) |
Nov 25, 2022 | 4.880 | 4.920 | 4.450 | 4.480 | 1,079,801 | -0.46(-9.31%) |
Nov 23, 2022 | 4.730 | 5.037 | 4.630 | 4.940 | 2,120,921 | +0.43(+9.53%) |
Nov 22, 2022 | 4.570 | 4.630 | 4.450 | 4.510 | 1,135,248 | -0.11(-2.38%) |
Nov 21, 2022 | 4.570 | 4.710 | 4.490 | 4.620 | 1,499,139 | +0.01(+0.22%) |
Nov 18, 2022 | 4.970 | 5.030 | 4.600 | 4.610 | 1,060,724 | -0.45(-8.89%) |
Nov 17, 2022 | 4.700 | 5.200 | 4.640 | 5.060 | 2,909,269 | +0.30(+6.30%) |
Nov 16, 2022 | 4.830 | 4.965 | 4.730 | 4.760 | 1,396,212 | -0.23(-4.61%) |
Nov 15, 2022 | 5.130 | 5.200 | 4.880 | 4.990 | 3,305,505 | +0.16(+3.31%) |
Nov 14, 2022 | 4.460 | 4.990 | 4.410 | 4.830 | 3,348,881 | +0.44(+10.02%) |
Nov 11, 2022 | 4.320 | 4.440 | 4.210 | 4.390 | 1,611,822 | +0.21(+5.02%) |
Nov 10, 2022 | 3.960 | 4.240 | 3.925 | 4.180 | 1,503,981 | +0.39(+10.29%) |
Nov 09, 2022 | 3.840 | 4.020 | 3.770 | 3.790 | 914,936 | -0.13(-3.32%) |
Nov 08, 2022 | 4.020 | 4.020 | 3.840 | 3.920 | 1,233,436 | -0.09(-2.24%) |
Nov 07, 2022 | 4.200 | 4.200 | 4.000 | 4.010 | 865,104 | -0.16(-3.84%) |
Nov 04, 2022 | 4.020 | 4.195 | 3.960 | 4.170 | 2,052,056 | +0.32(+8.31%) |
Nov 03, 2022 | 3.800 | 3.900 | 3.780 | 3.850 | 726,637 | -0.05(-1.28%) |
Nov 02, 2022 | 3.790 | 4.040 | 3.740 | 3.900 | 1,401,415 | +0.18(+4.84%) |
Nov 01, 2022 | 3.900 | 3.970 | 3.715 | 3.720 | 1,291,589 | +0.02(+0.54%) |
Oct 31, 2022 | 3.740 | 3.845 | 3.675 | 3.700 | 914,811 | -0.06(-1.60%) |
Oct 28, 2022 | 3.480 | 3.860 | 3.480 | 3.760 | 1,747,127 | +0.17(+4.74%) |
Oct 27, 2022 | 3.640 | 3.705 | 3.530 | 3.590 | 1,359,851 | -0.08(-2.18%) |
Oct 26, 2022 | 3.500 | 3.790 | 3.490 | 3.670 | 2,341,180 | +0.15(+4.26%) |
Oct 25, 2022 | 3.590 | 3.685 | 3.440 | 3.520 | 1,645,132 | -0.07(-1.95%) |
Oct 24, 2022 | 3.230 | 3.600 | 3.130 | 3.590 | 3,475,920 | -0.05(-1.37%) |
Oct 21, 2022 | 3.480 | 3.740 | 3.470 | 3.640 | 1,644,442 | +0.11(+3.12%) |
Oct 20, 2022 | 3.450 | 3.650 | 3.430 | 3.530 | 1,273,255 | +0.11(+3.22%) |
Oct 19, 2022 | 3.410 | 3.480 | 3.345 | 3.420 | 852,582 | -0.13(-3.66%) |
Oct 18, 2022 | 3.600 | 3.675 | 3.510 | 3.550 | 875,442 | +0.03(+0.85%) |
Oct 17, 2022 | 3.430 | 3.620 | 3.430 | 3.520 | 945,516 | +0.15(+4.45%) |
Oct 14, 2022 | 3.320 | 3.460 | 3.310 | 3.370 | 1,120,123 | +0.07(+2.12%) |
Oct 13, 2022 | 3.150 | 3.330 | 3.150 | 3.300 | 509,202 | -0.02(-0.60%) |
Oct 12, 2022 | 3.170 | 3.350 | 3.130 | 3.320 | 664,601 | +0.13(+4.08%) |
Oct 11, 2022 | 3.170 | 3.230 | 3.100 | 3.190 | 520,519 | -0.03(-0.93%) |
Oct 10, 2022 | 3.300 | 3.300 | 3.140 | 3.220 | 659,128 | -0.10(-3.01%) |
Oct 07, 2022 | 3.370 | 3.400 | 3.265 | 3.320 | 500,506 | -0.12(-3.49%) |
Oct 06, 2022 | 3.420 | 3.520 | 3.410 | 3.440 | 460,216 | -0.03(-0.86%) |
Oct 05, 2022 | 3.420 | 3.500 | 3.395 | 3.470 | 678,731 | +0.02(+0.58%) |
Oct 04, 2022 | 3.340 | 3.510 | 3.340 | 3.450 | 834,080 | +0.18(+5.50%) |
Oct 03, 2022 | 3.300 | 3.300 | 3.220 | 3.270 | 286,957 | -0.02(-0.61%) |
Sep 30, 2022 | 3.260 | 3.380 | 3.250 | 3.290 | 512,141 | +0.01(+0.30%) |
Sep 29, 2022 | 3.330 | 3.365 | 3.214 | 3.280 | 774,778 | -0.15(-4.37%) |
Sep 28, 2022 | 3.240 | 3.430 | 3.260 | 3.430 | 775,291 | +0.12(+3.63%) |
Sep 27, 2022 | 3.370 | 3.445 | 3.290 | 3.310 | 502,503 | +0.02(+0.61%) |
Sep 26, 2022 | 3.250 | 3.390 | 3.250 | 3.290 | 725,003 | +0.07(+2.17%) |
Sep 23, 2022 | 3.390 | 3.445 | 3.170 | 3.220 | 1,873,068 | -0.24(-6.94%) |
Sep 22, 2022 | 3.530 | 3.600 | 3.430 | 3.460 | 581,139 | -0.07(-1.98%) |
Sep 21, 2022 | 3.530 | 3.590 | 3.500 | 3.530 | 1,342,953 | -0.04(-1.12%) |
Sep 20, 2022 | 3.630 | 3.650 | 3.565 | 3.570 | 369,056 | -0.05(-1.38%) |
Sep 19, 2022 | 3.520 | 3.630 | 3.510 | 3.620 | 379,949 | +0.05(+1.40%) |
Sep 16, 2022 | 3.530 | 3.590 | 3.500 | 3.570 | 743,458 | -0.02(-0.56%) |
Sep 15, 2022 | 3.600 | 3.690 | 3.570 | 3.590 | 565,738 | -0.02(-0.55%) |
Sep 14, 2022 | 3.640 | 3.640 | 3.550 | 3.610 | 515,988 | +0.01(+0.28%) |
Sep 13, 2022 | 3.680 | 3.730 | 3.580 | 3.600 | 844,125 | -0.22(-5.76%) |
Sep 12, 2022 | 3.880 | 3.930 | 3.792 | 3.820 | 753,012 | -0.05(-1.29%) |
Sep 09, 2022 | 3.750 | 3.915 | 3.725 | 3.870 | 1,700,073 | +0.23(+6.32%) |
Sep 08, 2022 | 3.630 | 3.765 | 3.600 | 3.640 | 1,064,366 | -0.03(-0.82%) |
Sep 07, 2022 | 3.580 | 3.720 | 3.500 | 3.670 | 987,289 | +0.09(+2.51%) |
Sep 06, 2022 | 3.610 | 3.610 | 3.480 | 3.580 | 1,180,481 | -0.03(-0.83%) |
Sep 02, 2022 | 3.680 | 3.710 | 3.540 | 3.610 | 1,042,795 | -0.12(-3.22%) |