Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.667 | 3.850 | 3.555 | 3.700 | 3,126 | +0.07(+1.79%) |
Nov 29, 2022 | 3.500 | 3.661 | 3.499 | 3.635 | 3,712 | -0.03(-0.71%) |
Nov 28, 2022 | 3.700 | 3.900 | 3.661 | 3.661 | 991 | -0.14(-3.66%) |
Nov 25, 2022 | 4.134 | 4.134 | 3.750 | 3.800 | 3,069 | -0.30(-7.32%) |
Nov 23, 2022 | 4.350 | 4.449 | 3.750 | 4.100 | 3,790 | -0.35(-7.87%) |
Nov 22, 2022 | 4.550 | 4.550 | 4.100 | 4.450 | 7,236 | +0.17(+3.97%) |
Nov 21, 2022 | 4.194 | 4.600 | 4.194 | 4.280 | 2,517 | -0.26(-5.82%) |
Nov 18, 2022 | 4.600 | 4.600 | 3.880 | 4.545 | 1,967 | -0.05(-1.20%) |
Nov 17, 2022 | 4.725 | 4.750 | 3.750 | 4.599 | 10,518 | +0.10(+2.21%) |
Nov 16, 2022 | 4.525 | 4.540 | 4.155 | 4.500 | 1,962 | -0.05(-1.11%) |
Nov 15, 2022 | 4.500 | 4.750 | 4.306 | 4.551 | 6,343 | +0.05(+1.12%) |
Nov 14, 2022 | 4.450 | 4.500 | 4.300 | 4.500 | 1,993 | +0.07(+1.67%) |
Nov 11, 2022 | 4.500 | 4.500 | 4.350 | 4.426 | 3,836 | +0.04(+0.94%) |
Nov 10, 2022 | 4.200 | 4.500 | 4.159 | 4.385 | 2,762 | +0.33(+8.27%) |
Nov 09, 2022 | 4.000 | 4.300 | 3.885 | 4.050 | 3,266 | -0.25(-5.81%) |
Nov 08, 2022 | 4.250 | 4.500 | 3.975 | 4.300 | 4,975 | +0.01(+0.34%) |
Nov 07, 2022 | 4.200 | 4.357 | 3.900 | 4.285 | 6,838 | +0.13(+3.25%) |
Nov 04, 2022 | 4.250 | 4.500 | 3.652 | 4.151 | 16,161 | -0.02(-0.43%) |
Nov 03, 2022 | 4.154 | 4.250 | 4.100 | 4.168 | 2,216 | -0.04(-1.07%) |
Nov 02, 2022 | 4.500 | 4.500 | 4.136 | 4.213 | 1,543 | -0.34(-7.40%) |
Nov 01, 2022 | 4.700 | 4.700 | 4.350 | 4.550 | 2,206 | +0.23(+5.23%) |
Oct 31, 2022 | 4.500 | 4.750 | 4.088 | 4.324 | 8,955 | -0.23(-5.08%) |
Oct 28, 2022 | 4.663 | 4.750 | 4.528 | 4.556 | 1,452 | -0.11(-2.33%) |
Oct 27, 2022 | 4.664 | 4.832 | 4.651 | 4.664 | 361 | -0.09(-1.81%) |
Oct 26, 2022 | 4.825 | 4.848 | 4.665 | 4.750 | 1,784 | +0.00(+0.00%) |
Oct 25, 2022 | 4.900 | 5.200 | 4.561 | 4.750 | 9,470 | -0.20(-4.02%) |
Oct 24, 2022 | 5.750 | 5.750 | 4.309 | 4.949 | 5,836 | -0.70(-12.41%) |
Oct 21, 2022 | 5.450 | 5.650 | 5.300 | 5.650 | 1,194 | +0.15(+2.73%) |
Oct 20, 2022 | 5.550 | 5.719 | 5.450 | 5.500 | 2,868 | +0.00(+0.00%) |
Oct 19, 2022 | 5.550 | 5.800 | 5.500 | 5.500 | 2,040 | -0.40(-6.78%) |
Oct 18, 2022 | 5.600 | 6.000 | 5.550 | 5.900 | 7,752 | +0.40(+7.27%) |
Oct 17, 2022 | 5.400 | 5.650 | 5.400 | 5.500 | 1,611 | -0.03(-0.45%) |
Oct 14, 2022 | 5.800 | 5.800 | 5.400 | 5.525 | 3,220 | -0.12(-2.21%) |
Oct 13, 2022 | 5.400 | 5.875 | 5.400 | 5.650 | 7,214 | +0.00(+0.00%) |
Oct 12, 2022 | 5.650 | 5.850 | 5.450 | 5.650 | 3,926 | -0.05(-0.89%) |
Oct 11, 2022 | 5.700 | 5.900 | 5.350 | 5.700 | 2,361 | +0.00(+0.01%) |
Oct 10, 2022 | 5.650 | 5.800 | 5.450 | 5.700 | 3,715 | -0.05(-0.87%) |
Oct 07, 2022 | 6.000 | 6.000 | 5.600 | 5.750 | 2,679 | -0.30(-4.96%) |
Oct 06, 2022 | 5.851 | 6.166 | 5.800 | 6.050 | 5,314 | -0.15(-2.41%) |
Oct 05, 2022 | 6.050 | 6.250 | 5.600 | 6.199 | 34,825 | +0.50(+8.76%) |
Oct 04, 2022 | 5.600 | 5.850 | 5.600 | 5.700 | 6,143 | +0.05(+0.88%) |
Oct 03, 2022 | 5.550 | 6.150 | 5.356 | 5.650 | 32,574 | +0.20(+3.67%) |
Sep 30, 2022 | 5.300 | 5.450 | 5.099 | 5.450 | 6,756 | -0.10(-1.80%) |
Sep 29, 2022 | 5.500 | 6.000 | 5.400 | 5.550 | 4,148 | -0.25(-4.31%) |
Sep 28, 2022 | 6.050 | 6.050 | 5.700 | 5.800 | 9,164 | -0.10(-1.69%) |
Sep 27, 2022 | 5.450 | 6.000 | 5.450 | 5.900 | 19,525 | +0.45(+8.26%) |
Sep 26, 2022 | 5.400 | 5.650 | 5.250 | 5.450 | 3,514 | +0.05(+0.93%) |
Sep 23, 2022 | 5.600 | 5.788 | 5.050 | 5.400 | 18,109 | -0.15(-2.70%) |
Sep 22, 2022 | 5.750 | 5.850 | 5.550 | 5.550 | 12,023 | -0.35(-5.93%) |
Sep 21, 2022 | 6.100 | 6.200 | 5.550 | 5.900 | 23,769 | -0.10(-1.67%) |
Sep 20, 2022 | 5.700 | 6.200 | 5.550 | 6.000 | 46,558 | +0.40(+7.14%) |
Sep 19, 2022 | 6.500 | 6.500 | 5.500 | 5.600 | 50,021 | -0.70(-11.11%) |
Sep 16, 2022 | 6.950 | 6.950 | 6.050 | 6.300 | 56,447 | -0.85(-11.89%) |
Sep 15, 2022 | 7.700 | 8.350 | 7.050 | 7.150 | 44,617 | -0.50(-6.54%) |
Sep 14, 2022 | 11.10 | 11.15 | 7.500 | 7.650 | 248,969 | -4.70(-38.06%) |
Sep 13, 2022 | 9.300 | 13.20 | 9.100 | 12.35 | 1,093,046 | +2.70(+27.98%) |
Sep 12, 2022 | 10.20 | 10.60 | 9.100 | 9.650 | 1,018,789 | -0.10(-1.03%) |
Sep 09, 2022 | 11.30 | 13.25 | 9.050 | 9.750 | 1,775,227 | +0.52(+5.66%) |
Sep 08, 2022 | 8.725 | 9.965 | 7.880 | 9.227 | 80,372 | +0.73(+8.56%) |
Sep 07, 2022 | 8.500 | 8.525 | 8.438 | 8.500 | 2,649 | -0.14(-1.65%) |
Sep 06, 2022 | 8.750 | 9.250 | 8.640 | 8.643 | 2,253 | +0.00(+0.00%) |
Sep 02, 2022 | 8.750 | 9.250 | 8.565 | 8.643 | 1,322 | -0.19(-2.12%) |