Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.880 | 2.950 | 2.750 | 2.800 | 5,129,695 | -0.11(-3.78%) |
Nov 29, 2022 | 3.110 | 3.140 | 2.900 | 2.910 | 2,519,643 | -0.19(-6.13%) |
Nov 28, 2022 | 3.220 | 3.255 | 3.080 | 3.100 | 704,609 | -0.14(-4.32%) |
Nov 25, 2022 | 3.270 | 3.300 | 3.230 | 3.240 | 355,135 | -0.04(-1.22%) |
Nov 23, 2022 | 3.400 | 3.485 | 3.280 | 3.280 | 618,845 | -0.15(-4.37%) |
Nov 22, 2022 | 3.370 | 3.440 | 3.260 | 3.430 | 882,804 | +0.07(+2.08%) |
Nov 21, 2022 | 3.430 | 3.495 | 3.310 | 3.360 | 822,039 | -0.13(-3.72%) |
Nov 18, 2022 | 3.510 | 3.510 | 3.320 | 3.490 | 1,269,677 | +0.06(+1.75%) |
Nov 17, 2022 | 3.410 | 3.450 | 3.285 | 3.430 | 932,652 | -0.09(-2.56%) |
Nov 16, 2022 | 3.850 | 3.880 | 3.420 | 3.520 | 2,030,684 | -0.40(-10.20%) |
Nov 15, 2022 | 4.180 | 4.365 | 3.910 | 3.920 | 2,381,643 | -0.16(-3.92%) |
Nov 14, 2022 | 4.300 | 4.300 | 4.030 | 4.080 | 1,149,379 | -0.20(-4.67%) |
Nov 11, 2022 | 3.890 | 4.295 | 3.840 | 4.280 | 1,556,566 | +0.39(+10.03%) |
Nov 10, 2022 | 3.660 | 3.925 | 3.660 | 3.890 | 1,221,266 | +0.31(+8.66%) |
Nov 09, 2022 | 3.760 | 3.785 | 3.580 | 3.580 | 871,049 | -0.21(-5.54%) |
Nov 08, 2022 | 3.820 | 3.835 | 3.713 | 3.790 | 904,725 | -0.01(-0.26%) |
Nov 07, 2022 | 3.830 | 3.845 | 3.700 | 3.800 | 1,106,982 | +0.02(+0.53%) |
Nov 04, 2022 | 3.750 | 3.810 | 3.560 | 3.780 | 1,142,199 | +0.22(+6.18%) |
Nov 03, 2022 | 3.590 | 3.590 | 3.490 | 3.560 | 1,020,227 | -0.08(-2.20%) |
Nov 02, 2022 | 3.790 | 3.830 | 3.620 | 3.640 | 985,487 | -0.17(-4.46%) |
Nov 01, 2022 | 3.850 | 3.910 | 3.790 | 3.810 | 976,774 | +0.05(+1.33%) |
Oct 31, 2022 | 3.710 | 3.875 | 3.690 | 3.760 | 1,329,917 | +0.00(+0.00%) |
Oct 28, 2022 | 3.700 | 3.770 | 3.590 | 3.760 | 1,153,382 | +0.10(+2.73%) |
Oct 27, 2022 | 3.840 | 3.920 | 3.650 | 3.660 | 946,456 | -0.10(-2.66%) |
Oct 26, 2022 | 3.720 | 3.855 | 3.672 | 3.760 | 797,753 | +0.08(+2.17%) |
Oct 25, 2022 | 3.560 | 3.725 | 3.540 | 3.680 | 1,452,223 | +0.11(+3.08%) |
Oct 24, 2022 | 3.470 | 3.580 | 3.390 | 3.570 | 843,534 | +0.08(+2.29%) |
Oct 21, 2022 | 3.380 | 3.495 | 3.250 | 3.490 | 1,376,693 | +0.14(+4.18%) |
Oct 20, 2022 | 3.320 | 3.420 | 3.280 | 3.350 | 1,545,555 | +0.00(+0.00%) |
Oct 19, 2022 | 3.620 | 3.640 | 3.330 | 3.350 | 1,493,876 | -0.30(-8.22%) |
Oct 18, 2022 | 3.650 | 3.770 | 3.620 | 3.650 | 1,416,015 | +0.02(+0.55%) |
Oct 17, 2022 | 3.610 | 3.685 | 3.500 | 3.630 | 2,090,077 | +0.08(+2.25%) |
Oct 14, 2022 | 3.640 | 3.730 | 3.540 | 3.550 | 1,405,256 | -0.07(-1.93%) |
Oct 13, 2022 | 3.470 | 3.750 | 3.420 | 3.620 | 1,944,897 | +0.10(+2.84%) |
Oct 12, 2022 | 3.500 | 3.615 | 3.480 | 3.520 | 1,575,865 | -0.04(-1.12%) |
Oct 11, 2022 | 3.520 | 3.690 | 3.455 | 3.560 | 1,567,488 | +0.01(+0.28%) |
Oct 10, 2022 | 3.520 | 3.620 | 3.475 | 3.550 | 1,642,922 | +0.02(+0.57%) |
Oct 07, 2022 | 3.440 | 3.545 | 3.210 | 3.530 | 4,055,070 | +0.15(+4.44%) |
Oct 06, 2022 | 3.360 | 3.430 | 3.290 | 3.380 | 1,427,264 | +0.02(+0.60%) |
Oct 05, 2022 | 3.280 | 3.375 | 3.225 | 3.360 | 1,440,204 | +0.01(+0.30%) |
Oct 04, 2022 | 3.180 | 3.350 | 3.180 | 3.350 | 1,732,117 | +0.21(+6.69%) |
Oct 03, 2022 | 3.250 | 3.270 | 3.060 | 3.140 | 2,080,907 | -0.06(-1.88%) |
Sep 30, 2022 | 3.060 | 3.360 | 3.055 | 3.200 | 2,149,798 | +0.16(+5.26%) |
Sep 29, 2022 | 3.190 | 3.200 | 2.960 | 3.040 | 2,310,439 | -0.17(-5.30%) |
Sep 28, 2022 | 3.070 | 3.220 | 3.090 | 3.210 | 1,468,638 | +0.16(+5.25%) |
Sep 27, 2022 | 3.100 | 3.170 | 3.000 | 3.050 | 1,603,333 | -0.03(-0.97%) |
Sep 26, 2022 | 3.090 | 3.170 | 3.030 | 3.080 | 1,650,249 | -0.06(-1.91%) |
Sep 23, 2022 | 3.160 | 3.195 | 3.070 | 3.140 | 1,663,633 | -0.08(-2.48%) |
Sep 22, 2022 | 3.280 | 3.300 | 3.120 | 3.220 | 1,380,841 | -0.07(-2.13%) |
Sep 21, 2022 | 3.410 | 3.440 | 3.260 | 3.290 | 1,402,895 | -0.11(-3.24%) |
Sep 20, 2022 | 3.480 | 3.520 | 3.315 | 3.400 | 1,887,297 | -0.15(-4.23%) |
Sep 19, 2022 | 3.420 | 3.565 | 3.390 | 3.550 | 2,553,831 | +0.08(+2.31%) |
Sep 16, 2022 | 3.620 | 3.620 | 3.400 | 3.470 | 4,637,077 | -0.19(-5.19%) |
Sep 15, 2022 | 3.500 | 3.680 | 3.455 | 3.660 | 2,451,916 | +0.11(+3.10%) |
Sep 14, 2022 | 3.480 | 3.560 | 3.410 | 3.550 | 1,488,405 | +0.00(+0.00%) |
Sep 13, 2022 | 3.710 | 3.750 | 3.500 | 3.550 | 1,662,587 | -0.26(-6.82%) |
Sep 12, 2022 | 3.760 | 3.830 | 3.530 | 3.810 | 2,099,888 | +0.07(+1.87%) |
Sep 09, 2022 | 3.790 | 3.845 | 3.700 | 3.740 | 2,470,568 | -0.02(-0.53%) |
Sep 08, 2022 | 3.740 | 3.820 | 3.690 | 3.760 | 1,322,669 | -0.04(-1.05%) |
Sep 07, 2022 | 3.690 | 3.880 | 3.630 | 3.800 | 2,081,488 | +0.04(+1.06%) |
Sep 06, 2022 | 4.000 | 4.020 | 3.740 | 3.760 | 1,838,363 | -0.25(-6.23%) |
Sep 02, 2022 | 4.070 | 4.070 | 3.940 | 4.010 | 1,402,726 | -0.01(-0.25%) |