Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.650 | 2.760 | 2.600 | 2.740 | 549,668 | +0.10(+3.79%) |
Nov 29, 2022 | 2.670 | 2.700 | 2.600 | 2.640 | 336,891 | -0.02(-0.75%) |
Nov 28, 2022 | 2.580 | 2.685 | 2.530 | 2.660 | 518,694 | +0.02(+0.76%) |
Nov 25, 2022 | 2.700 | 2.705 | 2.615 | 2.640 | 104,868 | -0.03(-1.12%) |
Nov 23, 2022 | 2.720 | 2.750 | 2.615 | 2.670 | 446,908 | -0.04(-1.48%) |
Nov 22, 2022 | 2.830 | 2.840 | 2.690 | 2.710 | 1,006,820 | -0.09(-3.21%) |
Nov 21, 2022 | 2.960 | 2.990 | 2.770 | 2.800 | 1,311,738 | -0.20(-6.67%) |
Nov 18, 2022 | 2.950 | 3.125 | 2.915 | 3.000 | 916,286 | +0.09(+3.09%) |
Nov 17, 2022 | 2.420 | 2.925 | 2.370 | 2.910 | 1,474,317 | +0.51(+21.25%) |
Nov 16, 2022 | 3.010 | 3.035 | 2.290 | 2.400 | 2,838,115 | -0.66(-21.57%) |
Nov 15, 2022 | 3.110 | 3.250 | 3.030 | 3.060 | 1,503,169 | +0.07(+2.34%) |
Nov 14, 2022 | 3.200 | 3.260 | 2.885 | 2.990 | 1,569,075 | -0.22(-6.85%) |
Nov 11, 2022 | 3.120 | 3.320 | 3.055 | 3.210 | 1,624,604 | +0.08(+2.56%) |
Nov 10, 2022 | 3.050 | 3.250 | 2.960 | 3.130 | 1,313,254 | +0.25(+8.68%) |
Nov 09, 2022 | 3.230 | 3.250 | 2.870 | 2.880 | 889,018 | -0.40(-12.20%) |
Nov 08, 2022 | 3.260 | 3.480 | 3.210 | 3.280 | 1,258,223 | +0.04(+1.23%) |
Nov 07, 2022 | 3.520 | 3.530 | 3.225 | 3.240 | 728,497 | -0.26(-7.43%) |
Nov 04, 2022 | 3.610 | 3.660 | 3.410 | 3.500 | 603,331 | -0.03(-0.85%) |
Nov 03, 2022 | 3.600 | 3.660 | 3.510 | 3.530 | 1,184,663 | -0.11(-3.02%) |
Nov 02, 2022 | 3.910 | 3.930 | 3.610 | 3.640 | 794,126 | -0.28(-7.14%) |
Nov 01, 2022 | 4.060 | 4.090 | 3.920 | 3.920 | 358,774 | -0.06(-1.51%) |
Oct 31, 2022 | 4.000 | 4.030 | 3.905 | 3.980 | 490,442 | -0.04(-1.00%) |
Oct 28, 2022 | 4.160 | 4.160 | 3.920 | 4.020 | 830,109 | -0.11(-2.66%) |
Oct 27, 2022 | 4.320 | 4.395 | 4.115 | 4.130 | 768,926 | -0.10(-2.36%) |
Oct 26, 2022 | 4.080 | 4.440 | 4.009 | 4.230 | 620,535 | +0.20(+4.96%) |
Oct 25, 2022 | 3.930 | 4.050 | 3.930 | 4.030 | 688,547 | +0.13(+3.33%) |
Oct 24, 2022 | 3.990 | 4.010 | 3.840 | 3.900 | 312,603 | -0.10(-2.50%) |
Oct 21, 2022 | 4.010 | 4.055 | 3.847 | 4.000 | 365,085 | +0.04(+1.01%) |
Oct 20, 2022 | 3.980 | 4.050 | 3.920 | 3.960 | 415,910 | -0.01(-0.25%) |
Oct 19, 2022 | 4.200 | 4.200 | 3.960 | 3.970 | 422,090 | -0.24(-5.70%) |
Oct 18, 2022 | 4.300 | 4.405 | 4.185 | 4.210 | 512,901 | +0.00(+0.00%) |
Oct 17, 2022 | 4.160 | 4.250 | 4.050 | 4.210 | 516,279 | +0.13(+3.19%) |
Oct 14, 2022 | 4.170 | 4.190 | 3.995 | 4.080 | 377,548 | -0.04(-0.97%) |
Oct 13, 2022 | 4.100 | 4.140 | 3.900 | 4.120 | 713,082 | -0.15(-3.51%) |
Oct 12, 2022 | 4.030 | 4.330 | 4.000 | 4.270 | 844,134 | +0.21(+5.17%) |
Oct 11, 2022 | 3.820 | 4.100 | 3.790 | 4.060 | 677,365 | +0.18(+4.64%) |
Oct 10, 2022 | 3.630 | 3.900 | 3.540 | 3.880 | 473,171 | +0.29(+8.08%) |
Oct 07, 2022 | 3.900 | 3.900 | 3.585 | 3.590 | 641,721 | -0.35(-8.88%) |
Oct 06, 2022 | 4.050 | 4.170 | 3.930 | 3.940 | 366,969 | -0.09(-2.23%) |
Oct 05, 2022 | 4.020 | 4.050 | 3.880 | 4.030 | 612,879 | -0.12(-2.89%) |
Oct 04, 2022 | 4.340 | 4.395 | 4.115 | 4.150 | 501,183 | -0.11(-2.58%) |
Oct 03, 2022 | 4.100 | 4.260 | 4.020 | 4.260 | 471,293 | +0.21(+5.19%) |
Sep 30, 2022 | 4.220 | 4.320 | 4.050 | 4.050 | 479,358 | -0.22(-5.15%) |
Sep 29, 2022 | 4.500 | 4.550 | 4.185 | 4.270 | 483,737 | -0.29(-6.36%) |
Sep 28, 2022 | 4.450 | 4.670 | 4.395 | 4.560 | 433,798 | +0.15(+3.40%) |
Sep 27, 2022 | 4.450 | 4.510 | 4.340 | 4.410 | 370,358 | +0.02(+0.46%) |
Sep 26, 2022 | 4.450 | 4.640 | 4.365 | 4.390 | 493,567 | -0.11(-2.44%) |
Sep 23, 2022 | 4.730 | 4.740 | 4.500 | 4.500 | 736,158 | -0.29(-6.05%) |
Sep 22, 2022 | 4.930 | 4.980 | 4.775 | 4.790 | 561,893 | -0.19(-3.82%) |
Sep 21, 2022 | 5.200 | 5.280 | 4.980 | 4.980 | 811,624 | -0.26(-4.96%) |
Sep 20, 2022 | 5.350 | 5.350 | 5.205 | 5.240 | 471,832 | -0.15(-2.78%) |
Sep 19, 2022 | 5.280 | 5.490 | 5.255 | 5.390 | 835,500 | +0.06(+1.13%) |
Sep 16, 2022 | 5.460 | 5.460 | 5.240 | 5.330 | 1,814,129 | -0.18(-3.27%) |
Sep 15, 2022 | 5.660 | 5.860 | 5.455 | 5.510 | 628,240 | -0.18(-3.16%) |
Sep 14, 2022 | 5.560 | 5.769 | 5.455 | 5.690 | 800,881 | +0.07(+1.25%) |
Sep 13, 2022 | 5.840 | 5.910 | 5.570 | 5.620 | 581,991 | -0.39(-6.49%) |
Sep 12, 2022 | 6.020 | 6.160 | 5.870 | 6.010 | 2,097,135 | +0.03(+0.50%) |
Sep 09, 2022 | 5.830 | 6.030 | 5.820 | 5.980 | 803,089 | +0.19(+3.28%) |
Sep 08, 2022 | 5.680 | 5.905 | 5.670 | 5.790 | 348,137 | +0.05(+0.87%) |
Sep 07, 2022 | 5.750 | 5.900 | 5.650 | 5.740 | 806,114 | -0.03(-0.52%) |
Sep 06, 2022 | 5.630 | 5.850 | 5.570 | 5.770 | 396,927 | +0.17(+3.04%) |
Sep 02, 2022 | 5.620 | 5.710 | 5.535 | 5.600 | 663,884 | +0.00(+0.00%) |