Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.900 | 3.413 | 2.826 | 2.988 | 224,488 | +0.11(+3.75%) |
Nov 29, 2022 | 3.042 | 3.042 | 2.790 | 2.880 | 11,505 | +0.03(+1.01%) |
Nov 28, 2022 | 2.587 | 3.044 | 2.587 | 2.851 | 14,938 | -0.31(-9.85%) |
Nov 25, 2022 | 3.148 | 3.236 | 2.898 | 3.163 | 1,583 | +0.16(+5.21%) |
Nov 23, 2022 | 2.880 | 3.150 | 2.700 | 3.006 | 36,371 | +0.04(+1.21%) |
Nov 22, 2022 | 2.918 | 3.242 | 2.880 | 2.970 | 18,317 | -0.45(-13.11%) |
Nov 21, 2022 | 3.181 | 3.600 | 2.898 | 3.418 | 17,451 | +0.36(+11.77%) |
Nov 18, 2022 | 3.177 | 3.330 | 3.031 | 3.058 | 9,959 | -0.00(-0.06%) |
Nov 17, 2022 | 2.912 | 3.393 | 2.912 | 3.060 | 12,896 | -0.45(-12.73%) |
Nov 16, 2022 | 3.330 | 3.506 | 3.242 | 3.506 | 3,402 | +0.11(+3.34%) |
Nov 15, 2022 | 2.979 | 3.582 | 2.880 | 3.393 | 22,831 | +0.06(+1.89%) |
Nov 14, 2022 | 3.676 | 3.676 | 2.943 | 3.330 | 10,970 | -0.17(-4.84%) |
Nov 11, 2022 | 3.582 | 3.600 | 2.918 | 3.499 | 24,867 | +0.08(+2.42%) |
Nov 10, 2022 | 3.960 | 3.962 | 3.060 | 3.416 | 23,575 | -0.27(-7.32%) |
Nov 09, 2022 | 4.140 | 4.498 | 3.620 | 3.686 | 9,782 | -0.42(-10.21%) |
Nov 08, 2022 | 5.220 | 5.200 | 3.992 | 4.106 | 15,683 | -0.83(-16.84%) |
Nov 07, 2022 | 5.103 | 5.198 | 4.666 | 4.937 | 3,270 | -0.13(-2.56%) |
Nov 04, 2022 | 5.035 | 5.211 | 4.860 | 5.067 | 7,504 | +0.03(+0.64%) |
Nov 03, 2022 | 5.310 | 5.310 | 4.682 | 5.035 | 6,291 | -0.10(-1.86%) |
Nov 02, 2022 | 5.310 | 5.310 | 4.950 | 5.130 | 2,105 | -0.02(-0.35%) |
Nov 01, 2022 | 4.914 | 5.310 | 4.914 | 5.148 | 1,076 | +0.20(+3.96%) |
Oct 31, 2022 | 5.393 | 5.393 | 4.878 | 4.952 | 5,267 | -0.44(-8.24%) |
Oct 28, 2022 | 5.400 | 5.569 | 5.220 | 5.396 | 3,012 | -0.12(-2.12%) |
Oct 27, 2022 | 5.400 | 5.571 | 5.220 | 5.513 | 3,516 | +0.38(+7.44%) |
Oct 26, 2022 | 5.040 | 5.760 | 4.889 | 5.132 | 13,073 | +0.10(+1.89%) |
Oct 25, 2022 | 4.680 | 5.056 | 4.500 | 5.036 | 4,927 | +0.39(+8.49%) |
Oct 24, 2022 | 4.680 | 5.011 | 4.196 | 4.642 | 5,463 | -0.26(-5.25%) |
Oct 21, 2022 | 4.770 | 5.191 | 4.680 | 4.900 | 6,760 | +0.10(+1.99%) |
Oct 20, 2022 | 4.860 | 5.027 | 4.682 | 4.804 | 8,380 | -0.11(-2.20%) |
Oct 19, 2022 | 4.320 | 5.112 | 4.320 | 4.912 | 39,561 | +0.41(+9.20%) |
Oct 18, 2022 | 4.284 | 4.860 | 4.284 | 4.498 | 14,914 | +0.18(+4.17%) |
Oct 17, 2022 | 4.739 | 4.739 | 4.140 | 4.318 | 5,950 | +0.07(+1.65%) |
Oct 14, 2022 | 4.628 | 4.730 | 4.142 | 4.248 | 6,400 | -0.19(-4.22%) |
Oct 13, 2022 | 4.279 | 4.858 | 4.142 | 4.435 | 23,507 | +0.03(+0.57%) |
Oct 12, 2022 | 4.255 | 5.238 | 3.980 | 4.410 | 66,634 | +0.23(+5.42%) |
Oct 11, 2022 | 4.437 | 4.480 | 4.068 | 4.183 | 1,809 | -0.04(-1.02%) |
Oct 10, 2022 | 4.180 | 4.590 | 4.068 | 4.226 | 10,450 | -0.08(-1.92%) |
Oct 07, 2022 | 4.865 | 4.986 | 3.989 | 4.309 | 22,646 | -0.55(-11.27%) |
Oct 06, 2022 | 4.500 | 4.896 | 4.529 | 4.856 | 11,363 | +0.18(+3.77%) |
Oct 05, 2022 | 5.440 | 5.684 | 4.558 | 4.680 | 90,209 | -0.75(-13.88%) |
Oct 04, 2022 | 6.048 | 6.282 | 5.418 | 5.434 | 8,223 | -0.29(-5.06%) |
Oct 03, 2022 | 5.670 | 6.480 | 5.405 | 5.724 | 5,254 | +0.23(+4.26%) |
Sep 30, 2022 | 5.935 | 6.478 | 5.490 | 5.490 | 2,687 | -0.16(-2.87%) |
Sep 29, 2022 | 6.120 | 6.167 | 5.501 | 5.652 | 4,023 | -0.47(-7.65%) |
Sep 28, 2022 | 6.889 | 6.889 | 5.580 | 6.120 | 9,120 | -0.74(-10.74%) |
Sep 27, 2022 | 6.817 | 7.020 | 6.399 | 6.856 | 9,975 | +0.42(+6.52%) |
Sep 26, 2022 | 6.480 | 6.480 | 5.501 | 6.437 | 7,821 | +0.32(+5.18%) |
Sep 23, 2022 | 5.760 | 6.446 | 5.679 | 6.120 | 7,118 | -0.72(-10.53%) |
Sep 22, 2022 | 7.560 | 7.740 | 5.663 | 6.840 | 21,909 | -0.38(-5.24%) |
Sep 21, 2022 | 7.920 | 7.834 | 7.218 | 7.218 | 7,467 | -0.62(-7.86%) |
Sep 20, 2022 | 8.460 | 8.460 | 7.740 | 7.834 | 6,889 | -0.63(-7.40%) |
Sep 19, 2022 | 9.720 | 9.720 | 8.460 | 8.460 | 7,016 | -1.26(-12.96%) |
Sep 16, 2022 | 9.900 | 9.988 | 9.360 | 9.720 | 12,146 | -0.28(-2.79%) |
Sep 15, 2022 | 10.00 | 10.17 | 9.860 | 9.999 | 12,431 | -0.17(-1.68%) |
Sep 14, 2022 | 10.82 | 11.23 | 10.00 | 10.17 | 11,872 | -0.98(-8.80%) |
Sep 13, 2022 | 10.78 | 11.34 | 10.17 | 11.15 | 26,385 | -0.37(-3.20%) |
Sep 12, 2022 | 11.16 | 11.70 | 10.08 | 11.52 | 58,668 | -0.39(-3.25%) |
Sep 09, 2022 | 15.30 | 15.32 | 10.98 | 11.91 | 668,692 | +0.39(+3.36%) |
Sep 08, 2022 | 12.06 | 12.06 | 11.07 | 11.52 | 710 | +0.54(+4.92%) |
Sep 07, 2022 | 11.16 | 12.06 | 10.62 | 10.98 | 2,931 | -0.72(-6.15%) |
Sep 06, 2022 | 12.24 | 12.24 | 11.00 | 11.70 | 4,113 | -0.36(-3.01%) |
Sep 02, 2022 | 12.00 | 12.51 | 12.00 | 12.06 | 3,407 | -1.29(-9.68%) |