Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.720 | 2.790 | 2.640 | 2.750 | 256,256 | +0.04(+1.48%) |
Nov 29, 2022 | 2.590 | 2.711 | 2.560 | 2.710 | 239,944 | +0.15(+5.86%) |
Nov 28, 2022 | 2.600 | 2.680 | 2.470 | 2.560 | 503,146 | -0.03(-1.16%) |
Nov 25, 2022 | 2.450 | 2.600 | 2.420 | 2.590 | 216,490 | +0.19(+7.92%) |
Nov 23, 2022 | 2.340 | 2.440 | 2.280 | 2.400 | 269,397 | +0.13(+5.73%) |
Nov 22, 2022 | 2.330 | 2.330 | 2.230 | 2.270 | 123,739 | -0.03(-1.30%) |
Nov 21, 2022 | 2.390 | 2.390 | 2.250 | 2.300 | 155,633 | -0.08(-3.36%) |
Nov 18, 2022 | 2.550 | 2.550 | 2.333 | 2.380 | 231,054 | -0.14(-5.56%) |
Nov 17, 2022 | 2.580 | 2.610 | 2.450 | 2.520 | 210,436 | -0.06(-2.33%) |
Nov 16, 2022 | 2.600 | 2.680 | 2.520 | 2.580 | 356,120 | -0.04(-1.53%) |
Nov 15, 2022 | 2.700 | 2.790 | 2.600 | 2.620 | 325,349 | -0.01(-0.38%) |
Nov 14, 2022 | 2.540 | 2.750 | 2.425 | 2.630 | 596,193 | +0.12(+4.78%) |
Nov 11, 2022 | 2.190 | 2.540 | 2.130 | 2.510 | 467,065 | +0.39(+18.40%) |
Nov 10, 2022 | 2.270 | 2.330 | 2.090 | 2.120 | 581,647 | +0.00(+0.24%) |
Nov 09, 2022 | 2.510 | 2.510 | 2.100 | 2.115 | 679,674 | -0.34(-14.02%) |
Nov 08, 2022 | 2.480 | 2.548 | 2.400 | 2.460 | 540,744 | +0.02(+0.82%) |
Nov 07, 2022 | 2.410 | 2.480 | 2.370 | 2.440 | 212,920 | +0.01(+0.41%) |
Nov 04, 2022 | 2.590 | 2.590 | 2.300 | 2.430 | 465,980 | -0.11(-4.33%) |
Nov 03, 2022 | 2.400 | 2.540 | 2.270 | 2.540 | 801,589 | +0.19(+8.09%) |
Nov 02, 2022 | 2.670 | 2.720 | 2.300 | 2.350 | 1,746,437 | -0.40(-14.55%) |
Nov 01, 2022 | 3.630 | 3.740 | 2.670 | 2.750 | 27,587,784 | -0.11(-3.85%) |
Oct 31, 2022 | 2.610 | 2.900 | 2.500 | 2.860 | 305,439 | +0.32(+12.60%) |
Oct 28, 2022 | 2.570 | 2.590 | 2.460 | 2.540 | 199,720 | +0.00(+0.00%) |
Oct 27, 2022 | 2.770 | 2.770 | 2.510 | 2.540 | 193,541 | -0.18(-6.62%) |
Oct 26, 2022 | 2.510 | 3.100 | 2.482 | 2.720 | 1,278,006 | +0.24(+9.68%) |
Oct 25, 2022 | 2.500 | 2.635 | 2.480 | 2.480 | 244,007 | -0.02(-0.80%) |
Oct 24, 2022 | 2.910 | 2.930 | 2.490 | 2.500 | 322,878 | -0.43(-14.68%) |
Oct 21, 2022 | 3.130 | 3.250 | 2.840 | 2.930 | 263,144 | -0.16(-5.18%) |
Oct 20, 2022 | 3.030 | 3.260 | 2.940 | 3.090 | 369,057 | -0.32(-9.28%) |
Oct 19, 2022 | 3.750 | 3.750 | 3.100 | 3.406 | 336,948 | -0.58(-14.49%) |
Oct 18, 2022 | 4.208 | 4.208 | 3.950 | 3.983 | 119,921 | -0.19(-4.44%) |
Oct 17, 2022 | 4.200 | 4.200 | 3.985 | 4.168 | 66,640 | +0.25(+6.33%) |
Oct 14, 2022 | 4.100 | 4.184 | 3.880 | 3.920 | 74,206 | -0.13(-3.19%) |
Oct 13, 2022 | 3.800 | 4.049 | 3.788 | 4.049 | 137,659 | +0.31(+8.26%) |
Oct 12, 2022 | 3.700 | 3.800 | 3.539 | 3.740 | 74,221 | +0.10(+2.83%) |
Oct 11, 2022 | 3.727 | 3.900 | 3.600 | 3.637 | 107,008 | -0.21(-5.34%) |
Oct 10, 2022 | 3.708 | 3.898 | 3.700 | 3.842 | 98,494 | -0.03(-0.85%) |
Oct 07, 2022 | 4.000 | 4.080 | 3.700 | 3.875 | 154,179 | -0.22(-5.49%) |
Oct 06, 2022 | 3.943 | 4.100 | 3.943 | 4.100 | 56,815 | +0.10(+2.53%) |
Oct 05, 2022 | 4.099 | 4.100 | 3.927 | 3.999 | 92,284 | -0.15(-3.57%) |
Oct 04, 2022 | 4.069 | 4.260 | 4.049 | 4.147 | 88,360 | +0.10(+2.52%) |
Oct 03, 2022 | 3.949 | 4.170 | 3.821 | 4.045 | 75,043 | +0.09(+2.38%) |
Sep 30, 2022 | 4.110 | 4.200 | 3.950 | 3.951 | 58,804 | -0.15(-3.54%) |
Sep 29, 2022 | 4.275 | 4.275 | 4.000 | 4.096 | 54,242 | -0.18(-4.16%) |
Sep 28, 2022 | 3.980 | 4.300 | 3.950 | 4.274 | 89,280 | +0.18(+4.52%) |
Sep 27, 2022 | 4.000 | 4.100 | 3.965 | 4.089 | 59,528 | +0.12(+2.97%) |
Sep 26, 2022 | 4.000 | 4.188 | 3.930 | 3.971 | 90,965 | -0.08(-1.95%) |
Sep 23, 2022 | 4.100 | 4.250 | 3.900 | 4.050 | 127,581 | -0.27(-6.32%) |
Sep 22, 2022 | 4.200 | 4.324 | 4.110 | 4.323 | 133,480 | +0.07(+1.62%) |
Sep 21, 2022 | 4.400 | 4.400 | 4.200 | 4.254 | 129,657 | -0.22(-5.00%) |
Sep 20, 2022 | 4.330 | 4.542 | 4.320 | 4.478 | 87,485 | -0.04(-0.95%) |
Sep 19, 2022 | 4.700 | 4.658 | 4.310 | 4.521 | 160,245 | -0.13(-2.77%) |
Sep 16, 2022 | 4.723 | 4.815 | 4.601 | 4.650 | 101,740 | -0.16(-3.33%) |
Sep 15, 2022 | 4.800 | 4.900 | 4.700 | 4.810 | 62,684 | +0.06(+1.26%) |
Sep 14, 2022 | 4.800 | 4.976 | 4.707 | 4.750 | 107,092 | -0.22(-4.45%) |
Sep 13, 2022 | 4.900 | 5.298 | 4.800 | 4.971 | 139,732 | -0.13(-2.53%) |
Sep 12, 2022 | 5.150 | 5.250 | 4.950 | 5.100 | 142,044 | -0.05(-0.97%) |
Sep 09, 2022 | 5.055 | 5.250 | 5.010 | 5.150 | 219,540 | +0.20(+4.06%) |
Sep 08, 2022 | 4.800 | 4.965 | 4.700 | 4.949 | 117,619 | +0.25(+5.30%) |
Sep 07, 2022 | 4.300 | 4.700 | 4.211 | 4.700 | 208,119 | +0.40(+9.30%) |
Sep 06, 2022 | 4.500 | 4.510 | 4.200 | 4.300 | 260,229 | -0.20(-4.44%) |
Sep 02, 2022 | 4.500 | 4.550 | 4.241 | 4.500 | 246,463 | +0.00(+0.00%) |