Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.760 | 5.760 | 5.075 | 5.510 | 36,813 | -0.32(-5.49%) |
Nov 29, 2022 | 5.750 | 5.981 | 5.620 | 5.830 | 21,247 | -0.06(-1.02%) |
Nov 28, 2022 | 5.790 | 5.930 | 5.741 | 5.890 | 26,691 | +0.14(+2.43%) |
Nov 25, 2022 | 5.840 | 5.840 | 5.670 | 5.750 | 8,719 | -0.03(-0.52%) |
Nov 23, 2022 | 5.780 | 5.850 | 5.660 | 5.780 | 15,828 | +0.08(+1.40%) |
Nov 22, 2022 | 5.470 | 5.710 | 5.417 | 5.700 | 36,992 | +0.34(+6.34%) |
Nov 21, 2022 | 5.280 | 5.420 | 5.160 | 5.360 | 44,845 | +0.07(+1.32%) |
Nov 18, 2022 | 5.050 | 5.300 | 5.050 | 5.290 | 15,312 | +0.33(+6.65%) |
Nov 17, 2022 | 5.000 | 5.390 | 4.700 | 4.960 | 43,555 | +0.16(+3.33%) |
Nov 16, 2022 | 5.310 | 5.310 | 4.500 | 4.800 | 28,320 | -0.54(-10.11%) |
Nov 15, 2022 | 5.500 | 5.550 | 5.094 | 5.340 | 45,526 | +0.09(+1.71%) |
Nov 14, 2022 | 4.900 | 5.320 | 4.900 | 5.250 | 40,038 | +0.30(+6.06%) |
Nov 11, 2022 | 4.880 | 5.000 | 4.880 | 4.950 | 21,359 | +0.08(+1.64%) |
Nov 10, 2022 | 4.850 | 4.982 | 4.840 | 4.870 | 22,785 | +0.05(+1.14%) |
Nov 09, 2022 | 4.840 | 4.940 | 4.810 | 4.815 | 34,912 | -0.00(-0.10%) |
Nov 08, 2022 | 4.860 | 4.950 | 4.740 | 4.820 | 14,875 | -0.07(-1.43%) |
Nov 07, 2022 | 4.880 | 4.999 | 4.570 | 4.890 | 28,574 | +0.04(+0.82%) |
Nov 04, 2022 | 4.810 | 5.100 | 4.700 | 4.850 | 41,507 | -0.05(-1.02%) |
Nov 03, 2022 | 4.520 | 4.920 | 4.520 | 4.900 | 44,833 | +0.32(+6.99%) |
Nov 02, 2022 | 4.280 | 4.670 | 4.255 | 4.580 | 61,867 | +0.20(+4.57%) |
Nov 01, 2022 | 4.330 | 4.450 | 4.230 | 4.380 | 53,205 | +0.05(+1.15%) |
Oct 31, 2022 | 4.310 | 4.450 | 4.230 | 4.330 | 19,670 | +0.02(+0.46%) |
Oct 28, 2022 | 4.300 | 4.391 | 4.210 | 4.310 | 16,447 | +0.01(+0.23%) |
Oct 27, 2022 | 4.330 | 4.460 | 4.221 | 4.300 | 25,082 | -0.08(-1.83%) |
Oct 26, 2022 | 4.090 | 4.540 | 4.030 | 4.380 | 27,347 | +0.29(+7.09%) |
Oct 25, 2022 | 4.590 | 4.590 | 4.080 | 4.090 | 134,848 | -0.17(-3.99%) |
Oct 24, 2022 | 3.920 | 4.730 | 3.740 | 4.260 | 36,864 | +0.32(+8.12%) |
Oct 21, 2022 | 3.870 | 3.970 | 3.600 | 3.940 | 19,365 | +0.01(+0.25%) |
Oct 20, 2022 | 3.840 | 3.940 | 3.550 | 3.930 | 68,672 | +0.07(+1.81%) |
Oct 19, 2022 | 3.950 | 3.950 | 3.700 | 3.860 | 90,321 | -0.12(-3.02%) |
Oct 18, 2022 | 3.760 | 4.000 | 3.700 | 3.980 | 30,381 | +0.16(+4.19%) |
Oct 17, 2022 | 3.960 | 4.012 | 3.721 | 3.820 | 124,460 | -0.14(-3.54%) |
Oct 14, 2022 | 3.720 | 3.960 | 3.710 | 3.960 | 94,162 | +0.14(+3.66%) |
Oct 13, 2022 | 3.790 | 3.980 | 3.523 | 3.820 | 171,976 | -0.05(-1.29%) |
Oct 12, 2022 | 3.640 | 3.900 | 3.450 | 3.870 | 43,224 | +0.20(+5.45%) |
Oct 11, 2022 | 3.350 | 3.880 | 3.320 | 3.670 | 63,846 | +0.30(+8.90%) |
Oct 10, 2022 | 3.470 | 3.625 | 3.300 | 3.370 | 40,388 | -0.22(-6.13%) |
Oct 07, 2022 | 3.450 | 3.723 | 3.450 | 3.590 | 71,710 | +0.12(+3.46%) |
Oct 06, 2022 | 3.430 | 3.584 | 3.410 | 3.470 | 54,757 | -0.14(-3.88%) |
Oct 05, 2022 | 3.600 | 3.830 | 3.540 | 3.610 | 53,847 | +0.05(+1.40%) |
Oct 04, 2022 | 3.860 | 4.080 | 3.550 | 3.560 | 204,592 | -0.52(-12.75%) |
Oct 03, 2022 | 4.720 | 4.740 | 4.010 | 4.080 | 276,075 | -0.49(-10.72%) |
Sep 30, 2022 | 4.730 | 4.860 | 4.520 | 4.570 | 102,500 | -0.16(-3.38%) |
Sep 29, 2022 | 4.860 | 4.860 | 4.480 | 4.730 | 260,706 | -0.02(-0.42%) |
Sep 28, 2022 | 4.600 | 5.060 | 4.520 | 4.750 | 653,358 | +0.22(+4.86%) |
Sep 27, 2022 | 4.850 | 5.320 | 4.370 | 4.530 | 4,351,022 | -0.21(-4.43%) |
Sep 26, 2022 | 5.510 | 5.670 | 4.380 | 4.740 | 44,550,492 | +2.34(+97.50%) |
Sep 23, 2022 | 2.370 | 2.410 | 2.330 | 2.400 | 5,585 | +0.04(+1.52%) |
Sep 22, 2022 | 2.460 | 2.460 | 2.350 | 2.364 | 1,088 | -0.10(-3.90%) |
Sep 21, 2022 | 2.460 | 2.460 | 2.351 | 2.460 | 1,890 | +0.01(+0.41%) |
Sep 20, 2022 | 2.400 | 2.460 | 2.400 | 2.450 | 1,275 | +0.05(+2.08%) |
Sep 19, 2022 | 2.460 | 2.460 | 2.400 | 2.400 | 1,150 | -0.02(-0.83%) |
Sep 16, 2022 | 2.350 | 2.450 | 2.320 | 2.420 | 7,115 | +0.08(+3.42%) |
Sep 15, 2022 | 2.760 | 2.760 | 2.340 | 2.340 | 26,231 | -0.19(-7.51%) |
Sep 14, 2022 | 2.530 | 2.530 | 2.530 | 2.530 | 576 | +0.07(+2.85%) |
Sep 13, 2022 | 2.460 | 2.460 | 2.460 | 2.460 | 310 | -0.05(-1.99%) |
Sep 12, 2022 | 2.510 | 2.510 | 2.510 | 2.510 | 573 | +0.01(+0.40%) |
Sep 09, 2022 | 2.567 | 2.660 | 2.413 | 2.500 | 3,752 | -0.06(-2.34%) |
Sep 08, 2022 | 2.740 | 2.740 | 2.520 | 2.560 | 1,829 | +0.21(+8.94%) |
Sep 07, 2022 | 2.540 | 2.540 | 2.350 | 2.350 | 1,305 | +0.01(+0.43%) |
Sep 06, 2022 | 2.340 | 2.340 | 2.340 | 2.340 | 577 | -0.06(-2.50%) |
Sep 02, 2022 | 2.440 | 2.440 | 2.380 | 2.400 | 2,276 | -0.02(-0.83%) |