Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.250 | 4.300 | 4.150 | 4.263 | 5,522 | +0.06(+1.49%) |
Nov 29, 2022 | 4.425 | 4.425 | 4.173 | 4.200 | 2,366 | -0.12(-2.89%) |
Nov 28, 2022 | 4.425 | 4.441 | 4.325 | 4.325 | 3,540 | -0.08(-1.70%) |
Nov 25, 2022 | 4.500 | 4.550 | 4.400 | 4.400 | 7,596 | +0.16(+3.88%) |
Nov 23, 2022 | 4.600 | 4.600 | 4.125 | 4.236 | 8,077 | -0.05(-1.21%) |
Nov 22, 2022 | 4.650 | 4.650 | 4.250 | 4.287 | 7,044 | -0.21(-4.72%) |
Nov 21, 2022 | 4.650 | 4.725 | 4.300 | 4.500 | 29,172 | -0.05(-1.10%) |
Nov 18, 2022 | 4.625 | 4.750 | 4.250 | 4.550 | 58,507 | +0.29(+6.88%) |
Nov 17, 2022 | 4.025 | 4.300 | 4.025 | 4.257 | 6,764 | +0.18(+4.47%) |
Nov 16, 2022 | 4.525 | 4.550 | 4.025 | 4.075 | 12,967 | -0.28(-6.33%) |
Nov 15, 2022 | 4.400 | 4.775 | 4.350 | 4.350 | 44,324 | +0.14(+3.27%) |
Nov 14, 2022 | 4.150 | 4.274 | 3.925 | 4.213 | 11,306 | +0.09(+2.22%) |
Nov 11, 2022 | 3.975 | 4.175 | 3.950 | 4.121 | 42,787 | +0.42(+11.38%) |
Nov 10, 2022 | 3.775 | 3.838 | 3.618 | 3.700 | 8,147 | +0.12(+3.50%) |
Nov 09, 2022 | 3.825 | 3.825 | 3.525 | 3.575 | 7,126 | -0.12(-3.38%) |
Nov 08, 2022 | 3.800 | 3.875 | 3.675 | 3.700 | 8,608 | +0.02(+0.67%) |
Nov 07, 2022 | 3.675 | 3.750 | 3.550 | 3.675 | 6,365 | +0.00(+0.01%) |
Nov 04, 2022 | 3.800 | 3.800 | 3.575 | 3.675 | 4,108 | +0.02(+0.68%) |
Nov 03, 2022 | 3.700 | 3.825 | 3.600 | 3.650 | 8,674 | +0.00(+0.00%) |
Nov 02, 2022 | 3.650 | 3.800 | 3.625 | 3.650 | 15,946 | -0.10(-2.67%) |
Nov 01, 2022 | 3.800 | 3.875 | 3.684 | 3.750 | 5,166 | -0.05(-1.32%) |
Oct 31, 2022 | 3.675 | 3.825 | 3.625 | 3.800 | 14,278 | +0.12(+3.40%) |
Oct 28, 2022 | 3.625 | 3.750 | 3.600 | 3.675 | 10,285 | +0.05(+1.38%) |
Oct 27, 2022 | 3.600 | 3.850 | 3.600 | 3.625 | 6,906 | -0.05(-1.36%) |
Oct 26, 2022 | 3.775 | 3.825 | 3.651 | 3.675 | 17,874 | -0.12(-3.29%) |
Oct 25, 2022 | 3.700 | 3.800 | 3.625 | 3.800 | 27,154 | +0.25(+7.04%) |
Oct 24, 2022 | 3.475 | 3.625 | 3.425 | 3.550 | 28,083 | +0.21(+6.37%) |
Oct 21, 2022 | 3.350 | 3.402 | 3.250 | 3.337 | 7,392 | -0.14(-3.96%) |
Oct 20, 2022 | 3.475 | 3.550 | 3.325 | 3.475 | 17,378 | -0.02(-0.71%) |
Oct 19, 2022 | 3.425 | 3.600 | 3.188 | 3.500 | 59,362 | +0.08(+2.19%) |
Oct 18, 2022 | 3.250 | 3.450 | 3.250 | 3.425 | 29,956 | +0.15(+4.58%) |
Oct 17, 2022 | 3.125 | 3.375 | 3.025 | 3.275 | 152,383 | +0.15(+4.80%) |
Oct 14, 2022 | 3.725 | 3.825 | 2.950 | 3.125 | 313,391 | -0.58(-15.54%) |
Oct 13, 2022 | 4.400 | 4.600 | 3.650 | 3.700 | 1,321,762 | -0.05(-1.33%) |
Oct 12, 2022 | 3.625 | 3.809 | 3.625 | 3.750 | 44,480 | +0.10(+2.74%) |
Oct 11, 2022 | 3.650 | 3.750 | 3.600 | 3.650 | 25,283 | +0.00(+0.00%) |
Oct 10, 2022 | 3.850 | 3.850 | 3.450 | 3.650 | 62,845 | -0.12(-3.31%) |
Oct 07, 2022 | 4.425 | 4.425 | 3.725 | 3.775 | 141,316 | -0.70(-15.64%) |
Oct 06, 2022 | 4.850 | 5.675 | 4.037 | 4.475 | 2,328,698 | +0.32(+7.83%) |
Oct 05, 2022 | 4.175 | 4.300 | 4.150 | 4.150 | 6,508 | +0.05(+1.22%) |
Oct 04, 2022 | 4.075 | 4.175 | 4.075 | 4.100 | 4,251 | +0.07(+1.86%) |
Oct 03, 2022 | 4.175 | 4.175 | 3.875 | 4.025 | 4,410 | +0.15(+3.87%) |
Sep 30, 2022 | 4.250 | 4.250 | 3.725 | 3.875 | 13,719 | +0.12(+3.33%) |
Sep 29, 2022 | 3.825 | 4.025 | 3.600 | 3.750 | 16,869 | -0.09(-2.25%) |
Sep 28, 2022 | 3.875 | 3.875 | 3.675 | 3.837 | 3,715 | +0.24(+6.56%) |
Sep 27, 2022 | 3.675 | 4.000 | 3.539 | 3.600 | 14,162 | -0.07(-2.00%) |
Sep 26, 2022 | 3.775 | 3.781 | 3.525 | 3.674 | 5,925 | -0.08(-2.03%) |
Sep 23, 2022 | 4.075 | 4.075 | 3.625 | 3.750 | 24,178 | -0.38(-9.09%) |
Sep 22, 2022 | 4.325 | 4.436 | 4.000 | 4.125 | 25,292 | -0.10(-2.37%) |
Sep 21, 2022 | 5.525 | 5.525 | 3.950 | 4.225 | 150,299 | -1.20(-22.12%) |
Sep 20, 2022 | 5.750 | 5.772 | 5.425 | 5.425 | 2,186 | -0.17(-3.12%) |
Sep 19, 2022 | 5.625 | 5.798 | 5.600 | 5.600 | 3,396 | -0.10(-1.75%) |
Sep 16, 2022 | 5.875 | 6.175 | 5.650 | 5.700 | 9,767 | -0.35(-5.79%) |
Sep 15, 2022 | 6.300 | 6.300 | 5.774 | 6.050 | 3,225 | +0.10(+1.68%) |
Sep 14, 2022 | 6.000 | 6.150 | 5.900 | 5.950 | 6,592 | -0.05(-0.83%) |
Sep 13, 2022 | 6.200 | 6.200 | 6.000 | 6.000 | 2,094 | -0.28(-4.38%) |
Sep 12, 2022 | 5.950 | 6.625 | 5.950 | 6.275 | 12,476 | +0.18(+2.87%) |
Sep 09, 2022 | 6.000 | 6.125 | 5.925 | 6.100 | 1,840 | +0.20(+3.39%) |
Sep 08, 2022 | 5.875 | 5.900 | 5.750 | 5.900 | 1,876 | +0.04(+0.64%) |
Sep 07, 2022 | 5.750 | 5.900 | 5.750 | 5.862 | 4,307 | -0.04(-0.64%) |
Sep 06, 2022 | 6.325 | 6.325 | 5.850 | 5.900 | 3,727 | -0.22(-3.67%) |
Sep 02, 2022 | 6.000 | 6.275 | 6.000 | 6.125 | 6,394 | +0.00(+0.00%) |