Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.840 | 4.150 | 3.735 | 4.040 | 2,476,659 | +0.22(+5.76%) |
Nov 29, 2022 | 3.840 | 3.990 | 3.810 | 3.820 | 1,535,662 | -0.04(-1.04%) |
Nov 28, 2022 | 4.090 | 4.220 | 3.830 | 3.860 | 2,184,152 | -0.30(-7.21%) |
Nov 25, 2022 | 3.960 | 4.205 | 3.910 | 4.160 | 1,003,112 | +0.15(+3.74%) |
Nov 23, 2022 | 3.670 | 4.095 | 3.650 | 4.010 | 2,605,606 | +0.31(+8.38%) |
Nov 22, 2022 | 3.750 | 3.790 | 3.620 | 3.700 | 2,198,880 | -0.04(-1.07%) |
Nov 21, 2022 | 3.650 | 3.785 | 3.570 | 3.740 | 1,706,414 | +0.04(+1.08%) |
Nov 18, 2022 | 3.830 | 3.845 | 3.580 | 3.700 | 2,475,846 | -0.04(-1.07%) |
Nov 17, 2022 | 3.920 | 4.025 | 3.654 | 3.740 | 2,292,386 | -0.32(-7.88%) |
Nov 16, 2022 | 4.300 | 4.310 | 4.000 | 4.060 | 2,346,156 | -0.42(-9.38%) |
Nov 15, 2022 | 4.330 | 4.780 | 4.330 | 4.480 | 2,239,202 | +0.35(+8.47%) |
Nov 14, 2022 | 4.630 | 4.690 | 4.110 | 4.130 | 2,508,759 | -0.53(-11.37%) |
Nov 11, 2022 | 4.070 | 4.700 | 4.070 | 4.660 | 3,358,695 | +0.49(+11.75%) |
Nov 10, 2022 | 3.510 | 4.280 | 3.505 | 4.170 | 5,400,228 | +0.92(+28.31%) |
Nov 09, 2022 | 3.720 | 3.730 | 3.150 | 3.250 | 4,267,734 | -0.52(-13.79%) |
Nov 08, 2022 | 3.720 | 3.910 | 3.545 | 3.770 | 2,227,726 | +0.11(+3.01%) |
Nov 07, 2022 | 3.860 | 3.890 | 3.510 | 3.660 | 2,557,912 | -0.20(-5.18%) |
Nov 04, 2022 | 4.060 | 4.111 | 3.710 | 3.860 | 1,976,685 | -0.10(-2.53%) |
Nov 03, 2022 | 3.740 | 4.060 | 3.700 | 3.960 | 2,028,288 | +0.16(+4.21%) |
Nov 02, 2022 | 3.880 | 3.800 | 2,039,619 | -0.07(-1.81%) | ||
Nov 01, 2022 | 4.090 | 4.240 | 3.860 | 3.870 | 1,697,761 | -0.13(-3.25%) |
Oct 31, 2022 | 3.950 | 4.080 | 3.870 | 4.000 | 2,383,162 | +0.03(+0.76%) |
Oct 28, 2022 | 3.770 | 4.080 | 3.710 | 3.970 | 3,622,873 | +0.15(+3.93%) |
Oct 27, 2022 | 3.880 | 4.090 | 3.800 | 3.820 | 3,265,260 | +0.00(+0.00%) |
Oct 26, 2022 | 3.750 | 4.010 | 3.710 | 3.820 | 2,937,039 | -0.01(-0.26%) |
Oct 25, 2022 | 3.280 | 3.890 | 3.260 | 3.830 | 3,159,053 | +0.48(+14.33%) |
Oct 24, 2022 | 3.460 | 3.480 | 3.090 | 3.350 | 3,468,740 | -0.12(-3.46%) |
Oct 21, 2022 | 3.450 | 3.500 | 3.295 | 3.470 | 2,420,215 | +0.01(+0.29%) |
Oct 20, 2022 | 3.560 | 3.670 | 3.450 | 3.460 | 2,287,814 | -0.11(-3.08%) |
Oct 19, 2022 | 3.580 | 3.600 | 3.420 | 3.570 | 3,075,196 | -0.05(-1.38%) |
Oct 18, 2022 | 3.480 | 3.800 | 3.470 | 3.620 | 3,459,362 | +0.26(+7.74%) |
Oct 17, 2022 | 3.610 | 3.720 | 3.350 | 3.360 | 4,081,553 | -0.13(-3.72%) |
Oct 14, 2022 | 3.950 | 4.125 | 3.475 | 3.490 | 2,675,361 | -0.40(-10.28%) |
Oct 13, 2022 | 3.770 | 4.070 | 3.720 | 3.890 | 3,447,708 | -0.10(-2.51%) |
Oct 12, 2022 | 4.020 | 4.030 | 3.810 | 3.990 | 2,342,668 | -0.03(-0.75%) |
Oct 11, 2022 | 3.870 | 4.235 | 3.770 | 4.020 | 2,970,203 | +0.09(+2.29%) |
Oct 10, 2022 | 3.900 | 3.970 | 3.750 | 3.930 | 3,644,900 | +0.04(+1.03%) |
Oct 07, 2022 | 4.080 | 4.080 | 3.790 | 3.890 | 3,315,832 | -0.27(-6.49%) |
Oct 06, 2022 | 4.360 | 4.530 | 4.140 | 4.160 | 2,526,184 | -0.27(-6.09%) |
Oct 05, 2022 | 4.520 | 4.550 | 4.275 | 4.430 | 2,302,552 | -0.14(-3.06%) |
Oct 04, 2022 | 4.130 | 4.580 | 4.100 | 4.570 | 5,145,268 | +0.66(+16.88%) |
Oct 03, 2022 | 3.950 | 4.060 | 3.785 | 3.910 | 3,825,416 | -0.04(-1.01%) |
Sep 30, 2022 | 3.800 | 4.100 | 3.720 | 3.950 | 3,917,039 | +0.07(+1.80%) |
Sep 29, 2022 | 4.050 | 4.100 | 3.760 | 3.880 | 2,329,512 | -0.25(-6.05%) |
Sep 28, 2022 | 4.020 | 4.210 | 4.000 | 4.130 | 2,943,796 | +0.09(+2.23%) |
Sep 27, 2022 | 4.010 | 4.210 | 3.975 | 4.040 | 3,902,270 | +0.10(+2.54%) |
Sep 26, 2022 | 4.240 | 4.395 | 3.940 | 3.940 | 4,630,744 | -0.33(-7.73%) |
Sep 23, 2022 | 4.020 | 4.300 | 4.000 | 4.270 | 5,825,148 | +0.09(+2.28%) |
Sep 22, 2022 | 4.810 | 4.980 | 3.995 | 4.175 | 9,204,930 | -0.67(-13.92%) |
Sep 21, 2022 | 4.500 | 5.380 | 4.400 | 4.850 | 16,437,438 | +0.13(+2.75%) |
Sep 20, 2022 | 4.920 | 5.020 | 4.710 | 4.720 | 6,312,585 | -0.29(-5.79%) |
Sep 19, 2022 | 4.740 | 5.040 | 4.670 | 5.010 | 4,300,682 | +0.23(+4.81%) |
Sep 16, 2022 | 4.750 | 4.850 | 4.610 | 4.780 | 5,004,676 | -0.15(-3.04%) |
Sep 15, 2022 | 4.890 | 5.170 | 4.810 | 4.930 | 2,663,751 | +0.03(+0.61%) |
Sep 14, 2022 | 4.900 | 4.920 | 4.690 | 4.900 | 3,959,624 | +0.00(+0.00%) |
Sep 13, 2022 | 5.280 | 5.400 | 4.880 | 4.900 | 3,423,027 | -0.75(-13.27%) |
Sep 12, 2022 | 5.600 | 5.780 | 5.565 | 5.650 | 2,063,546 | +0.11(+1.99%) |
Sep 09, 2022 | 5.310 | 5.630 | 5.280 | 5.540 | 2,120,180 | +0.34(+6.54%) |
Sep 08, 2022 | 5.090 | 5.260 | 4.990 | 5.200 | 2,181,282 | +0.00(+0.00%) |
Sep 07, 2022 | 5.020 | 5.270 | 5.020 | 5.200 | 2,318,561 | +0.10(+1.96%) |
Sep 06, 2022 | 4.930 | 5.120 | 4.720 | 5.100 | 3,320,289 | +0.17(+3.45%) |
Sep 02, 2022 | 4.920 | 5.090 | 4.760 | 4.930 | 3,190,581 | +0.03(+0.61%) |