Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.410 | 4.410 | 4.000 | 4.000 | 3,144 | -0.42(-9.50%) |
Nov 29, 2022 | 4.270 | 4.420 | 4.240 | 4.420 | 1,472 | +0.03(+0.70%) |
Nov 28, 2022 | 4.280 | 4.420 | 4.190 | 4.389 | 5,473 | -0.03(-0.70%) |
Nov 25, 2022 | 4.140 | 4.420 | 4.140 | 4.420 | 2,492 | +0.11(+2.55%) |
Nov 23, 2022 | 4.030 | 4.420 | 4.030 | 4.310 | 4,697 | +0.41(+10.51%) |
Nov 22, 2022 | 3.920 | 4.230 | 3.900 | 3.900 | 4,129 | +0.06(+1.46%) |
Nov 21, 2022 | 3.900 | 4.100 | 3.844 | 3.844 | 2,603 | -0.46(-10.61%) |
Nov 18, 2022 | 4.160 | 4.420 | 4.160 | 4.300 | 4,224 | +0.12(+2.87%) |
Nov 17, 2022 | 4.040 | 4.180 | 4.040 | 4.180 | 504 | +0.06(+1.46%) |
Nov 16, 2022 | 4.120 | 4.150 | 4.120 | 4.120 | 824 | -0.12(-2.83%) |
Nov 15, 2022 | 4.190 | 4.320 | 4.190 | 4.240 | 8,759 | +0.06(+1.44%) |
Nov 14, 2022 | 4.000 | 4.250 | 4.000 | 4.180 | 17,621 | +0.09(+2.20%) |
Nov 11, 2022 | 4.040 | 4.300 | 3.979 | 4.090 | 10,810 | +0.15(+3.81%) |
Nov 10, 2022 | 3.890 | 4.330 | 3.890 | 3.940 | 9,535 | -0.06(-1.50%) |
Nov 09, 2022 | 3.880 | 4.000 | 3.880 | 4.000 | 2,140 | +0.06(+1.52%) |
Nov 08, 2022 | 3.670 | 4.020 | 3.670 | 3.940 | 20,658 | +0.27(+7.36%) |
Nov 07, 2022 | 3.600 | 3.670 | 3.570 | 3.670 | 3,339 | +0.10(+2.80%) |
Nov 04, 2022 | 4.420 | 4.420 | 3.570 | 3.570 | 13,305 | -0.48(-11.85%) |
Nov 03, 2022 | 3.810 | 4.150 | 3.800 | 4.050 | 45,712 | +0.31(+8.29%) |
Nov 02, 2022 | 3.690 | 4.049 | 3.660 | 3.740 | 2,908 | -0.20(-5.08%) |
Nov 01, 2022 | 4.020 | 4.220 | 3.747 | 3.940 | 8,050 | +0.34(+9.44%) |
Oct 31, 2022 | 4.040 | 4.250 | 3.600 | 3.600 | 30,476 | -0.40(-10.00%) |
Oct 28, 2022 | 3.700 | 4.001 | 3.700 | 4.000 | 7,071 | +0.10(+2.43%) |
Oct 27, 2022 | 3.640 | 3.905 | 3.620 | 3.905 | 4,738 | +0.18(+4.97%) |
Oct 26, 2022 | 3.555 | 3.730 | 3.555 | 3.720 | 18,999 | +0.19(+5.38%) |
Oct 25, 2022 | 3.590 | 3.650 | 3.530 | 3.530 | 35,009 | -0.05(-1.40%) |
Oct 24, 2022 | 3.790 | 3.790 | 3.550 | 3.580 | 1,132 | -0.22(-5.79%) |
Oct 21, 2022 | 3.560 | 3.800 | 3.550 | 3.800 | 8,552 | +0.18(+4.97%) |
Oct 20, 2022 | 3.620 | 3.620 | 3.620 | 3.620 | 1,802 | -0.12(-3.21%) |
Oct 19, 2022 | 3.510 | 3.740 | 3.510 | 3.740 | 5,541 | +0.14(+3.89%) |
Oct 18, 2022 | 3.610 | 3.610 | 3.560 | 3.600 | 13,680 | -0.01(-0.28%) |
Oct 17, 2022 | 3.490 | 3.765 | 3.490 | 3.610 | 38,197 | +0.10(+2.83%) |
Oct 14, 2022 | 3.700 | 3.790 | 3.510 | 3.510 | 23,098 | -0.19(-5.12%) |
Oct 13, 2022 | 3.780 | 3.825 | 3.690 | 3.700 | 12,815 | -0.05(-1.33%) |
Oct 12, 2022 | 3.840 | 3.980 | 3.650 | 3.750 | 10,694 | +0.00(+0.00%) |
Oct 11, 2022 | 3.680 | 3.750 | 3.680 | 3.750 | 1,656 | +0.00(+0.00%) |
Oct 10, 2022 | 3.740 | 3.750 | 3.660 | 3.750 | 6,984 | -0.04(-1.06%) |
Oct 07, 2022 | 3.850 | 3.850 | 3.790 | 3.790 | 3,035 | -0.09(-2.32%) |
Oct 06, 2022 | 3.890 | 3.890 | 3.820 | 3.880 | 4,211 | -0.06(-1.53%) |
Oct 05, 2022 | 3.900 | 3.960 | 3.820 | 3.940 | 15,968 | +0.04(+1.03%) |
Oct 04, 2022 | 3.760 | 4.000 | 3.760 | 3.900 | 9,569 | +0.10(+2.63%) |
Oct 03, 2022 | 3.640 | 3.820 | 3.630 | 3.800 | 8,057 | +0.16(+4.40%) |
Sep 30, 2022 | 3.620 | 3.745 | 3.450 | 3.640 | 8,438 | -0.07(-1.89%) |
Sep 29, 2022 | 3.610 | 3.710 | 3.510 | 3.710 | 618 | -0.01(-0.27%) |
Sep 28, 2022 | 3.510 | 3.724 | 3.550 | 3.720 | 2,517 | +0.03(+0.82%) |
Sep 27, 2022 | 3.540 | 3.690 | 3.540 | 3.690 | 1,360 | +0.13(+3.64%) |
Sep 26, 2022 | 3.425 | 3.840 | 3.425 | 3.560 | 11,710 | +0.44(+14.10%) |
Sep 23, 2022 | 3.450 | 3.450 | 3.120 | 3.120 | 2,801 | -0.43(-12.11%) |
Sep 22, 2022 | 3.550 | 3.550 | 3.550 | 3.550 | 473 | +0.05(+1.43%) |
Sep 21, 2022 | 3.720 | 3.730 | 3.500 | 3.500 | 16,066 | -0.23(-6.16%) |
Sep 20, 2022 | 3.800 | 3.800 | 3.730 | 3.730 | 754 | -0.07(-1.84%) |
Sep 19, 2022 | 3.630 | 3.800 | 3.630 | 3.800 | 2,402 | +0.19(+5.26%) |
Sep 16, 2022 | 3.750 | 3.750 | 3.590 | 3.610 | 846 | -0.21(-5.50%) |
Sep 15, 2022 | 3.870 | 3.870 | 3.820 | 3.820 | 1,102 | -0.14(-3.54%) |
Sep 14, 2022 | 3.860 | 3.960 | 3.860 | 3.960 | 3,067 | +0.08(+2.06%) |
Sep 13, 2022 | 3.850 | 3.880 | 3.850 | 3.880 | 1,525 | +0.02(+0.52%) |
Sep 12, 2022 | 3.850 | 3.880 | 3.850 | 3.860 | 1,196 | -0.09(-2.28%) |
Sep 09, 2022 | 3.860 | 4.010 | 3.860 | 3.950 | 30,444 | +0.01(+0.25%) |
Sep 08, 2022 | 3.860 | 3.940 | 3.860 | 3.940 | 1,003 | -0.02(-0.51%) |
Sep 07, 2022 | 3.950 | 4.000 | 3.935 | 3.960 | 2,960 | +0.01(+0.25%) |
Sep 06, 2022 | 3.880 | 3.990 | 3.860 | 3.950 | 5,897 | -0.06(-1.44%) |
Sep 02, 2022 | 3.950 | 4.020 | 3.950 | 4.008 | 14,114 | +0.16(+4.10%) |