Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.030 | 3.120 | 3.022 | 3.110 | 903,068 | +0.08(+2.64%) |
Nov 29, 2022 | 3.000 | 3.070 | 3.000 | 3.030 | 911,888 | +0.02(+0.66%) |
Nov 28, 2022 | 3.150 | 3.235 | 3.000 | 3.010 | 1,507,048 | -0.12(-3.83%) |
Nov 25, 2022 | 3.060 | 3.140 | 3.050 | 3.130 | 494,526 | +0.06(+1.95%) |
Nov 23, 2022 | 3.030 | 3.110 | 3.030 | 3.070 | 898,383 | +0.03(+0.99%) |
Nov 22, 2022 | 3.220 | 3.218 | 3.010 | 3.040 | 1,515,322 | -0.06(-1.94%) |
Nov 21, 2022 | 3.090 | 3.160 | 3.070 | 3.100 | 1,419,372 | -0.02(-0.64%) |
Nov 18, 2022 | 3.090 | 3.145 | 3.020 | 3.120 | 2,727,656 | +0.17(+5.76%) |
Nov 17, 2022 | 2.950 | 2.980 | 2.890 | 2.950 | 1,454,447 | +0.00(+0.00%) |
Nov 16, 2022 | 3.060 | 3.080 | 2.920 | 2.950 | 1,774,159 | -0.12(-3.91%) |
Nov 15, 2022 | 3.080 | 3.170 | 3.035 | 3.070 | 2,221,324 | +0.05(+1.66%) |
Nov 14, 2022 | 3.080 | 3.120 | 2.955 | 3.020 | 2,564,397 | -0.03(-0.98%) |
Nov 11, 2022 | 2.880 | 3.080 | 2.860 | 3.050 | 2,720,835 | +0.17(+5.90%) |
Nov 10, 2022 | 2.810 | 2.920 | 2.805 | 2.880 | 2,460,367 | +0.14(+5.11%) |
Nov 09, 2022 | 2.730 | 2.845 | 2.670 | 2.740 | 2,321,332 | -0.03(-1.08%) |
Nov 08, 2022 | 2.800 | 2.810 | 2.710 | 2.770 | 2,389,962 | -0.02(-0.72%) |
Nov 07, 2022 | 2.960 | 2.960 | 2.750 | 2.790 | 4,096,806 | -0.29(-9.42%) |
Nov 04, 2022 | 3.080 | 3.140 | 2.960 | 3.080 | 2,291,740 | +0.02(+0.65%) |
Nov 03, 2022 | 2.950 | 3.085 | 2.920 | 3.060 | 1,719,843 | +0.09(+3.03%) |
Nov 02, 2022 | 3.200 | 2.960 | 2.970 | 2,119,698 | -0.26(-8.05%) | |
Nov 01, 2022 | 3.310 | 3.360 | 3.230 | 3.230 | 1,374,161 | -0.08(-2.42%) |
Oct 31, 2022 | 3.100 | 3.340 | 3.060 | 3.310 | 2,769,255 | +0.22(+7.12%) |
Oct 28, 2022 | 3.100 | 3.120 | 3.000 | 3.090 | 1,383,759 | +0.01(+0.32%) |
Oct 27, 2022 | 3.110 | 3.210 | 3.080 | 3.080 | 1,186,758 | -0.04(-1.28%) |
Oct 26, 2022 | 3.120 | 3.245 | 3.090 | 3.120 | 1,712,394 | -0.03(-0.95%) |
Oct 25, 2022 | 2.900 | 3.180 | 2.900 | 3.150 | 3,176,681 | +0.21(+7.14%) |
Oct 24, 2022 | 2.920 | 2.970 | 2.865 | 2.940 | 1,596,580 | +0.00(+0.00%) |
Oct 21, 2022 | 2.860 | 2.960 | 2.820 | 2.940 | 982,914 | +0.07(+2.44%) |
Oct 20, 2022 | 2.860 | 2.949 | 2.840 | 2.870 | 679,066 | +0.01(+0.35%) |
Oct 19, 2022 | 2.940 | 2.960 | 2.850 | 2.860 | 665,937 | -0.09(-3.05%) |
Oct 18, 2022 | 2.990 | 3.025 | 2.925 | 2.950 | 918,140 | +0.02(+0.68%) |
Oct 17, 2022 | 2.810 | 2.975 | 2.810 | 2.930 | 1,570,067 | +0.13(+4.64%) |
Oct 14, 2022 | 2.850 | 2.910 | 2.780 | 2.800 | 1,255,856 | -0.01(-0.36%) |
Oct 13, 2022 | 2.670 | 2.871 | 2.610 | 2.810 | 1,754,762 | +0.07(+2.55%) |
Oct 12, 2022 | 2.700 | 2.760 | 2.630 | 2.740 | 1,995,534 | +0.03(+1.11%) |
Oct 11, 2022 | 2.800 | 2.810 | 2.620 | 2.710 | 2,521,524 | -0.04(-1.45%) |
Oct 10, 2022 | 2.890 | 2.890 | 2.740 | 2.750 | 1,482,967 | -0.09(-3.17%) |
Oct 07, 2022 | 3.360 | 3.370 | 2.820 | 2.840 | 7,639,380 | -0.52(-15.48%) |
Oct 06, 2022 | 2.950 | 3.400 | 2.890 | 3.360 | 8,084,306 | +0.40(+13.51%) |
Oct 05, 2022 | 2.960 | 2.975 | 2.895 | 2.960 | 482,104 | -0.05(-1.66%) |
Oct 04, 2022 | 2.970 | 3.070 | 2.960 | 3.010 | 1,282,729 | +0.08(+2.73%) |
Oct 03, 2022 | 2.850 | 2.938 | 2.770 | 2.930 | 1,113,373 | +0.11(+3.90%) |
Sep 30, 2022 | 2.910 | 2.935 | 2.810 | 2.820 | 1,492,575 | -0.11(-3.75%) |
Sep 29, 2022 | 3.010 | 3.040 | 2.910 | 2.930 | 1,299,756 | -0.16(-5.18%) |
Sep 28, 2022 | 2.910 | 3.100 | 2.890 | 3.090 | 1,625,640 | +0.19(+6.55%) |
Sep 27, 2022 | 2.870 | 2.950 | 2.840 | 2.900 | 2,060,481 | +0.07(+2.47%) |
Sep 26, 2022 | 2.830 | 2.990 | 2.830 | 2.830 | 1,161,791 | -0.03(-1.05%) |
Sep 23, 2022 | 2.830 | 2.880 | 2.760 | 2.860 | 1,408,788 | +0.00(+0.00%) |
Sep 22, 2022 | 2.970 | 3.000 | 2.850 | 2.860 | 2,016,792 | -0.13(-4.35%) |
Sep 21, 2022 | 3.020 | 3.080 | 2.965 | 2.990 | 959,965 | -0.02(-0.66%) |
Sep 20, 2022 | 3.040 | 3.060 | 2.970 | 3.010 | 844,367 | -0.05(-1.63%) |
Sep 19, 2022 | 3.010 | 3.080 | 2.980 | 3.060 | 697,109 | +0.01(+0.33%) |
Sep 16, 2022 | 3.120 | 3.130 | 3.010 | 3.050 | 1,206,809 | -0.14(-4.39%) |
Sep 15, 2022 | 3.060 | 3.239 | 3.060 | 3.190 | 949,589 | +0.08(+2.57%) |
Sep 14, 2022 | 3.090 | 3.120 | 3.020 | 3.110 | 702,195 | +0.02(+0.65%) |
Sep 13, 2022 | 3.130 | 3.190 | 3.090 | 3.090 | 1,364,482 | -0.18(-5.50%) |
Sep 12, 2022 | 3.180 | 3.280 | 3.175 | 3.270 | 1,603,787 | +0.09(+2.83%) |
Sep 09, 2022 | 3.090 | 3.250 | 3.070 | 3.180 | 1,932,475 | +0.12(+3.92%) |
Sep 08, 2022 | 2.910 | 3.090 | 2.900 | 3.060 | 1,205,796 | +0.10(+3.38%) |
Sep 07, 2022 | 2.860 | 2.965 | 2.840 | 2.960 | 1,082,674 | +0.07(+2.42%) |
Sep 06, 2022 | 2.900 | 2.970 | 2.850 | 2.890 | 1,652,367 | -0.08(-2.69%) |
Sep 02, 2022 | 3.000 | 3.010 | 2.930 | 2.970 | 1,438,810 | +0.01(+0.34%) |