Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.200 | 3.280 | 2.999 | 3.278 | 5,259 | +0.25(+8.39%) |
Nov 29, 2022 | 3.121 | 3.222 | 2.938 | 3.024 | 3,888 | +0.05(+1.69%) |
Nov 28, 2022 | 3.175 | 3.231 | 2.880 | 2.974 | 8,547 | -0.19(-6.14%) |
Nov 25, 2022 | 3.333 | 3.338 | 3.160 | 3.168 | 2,226 | -0.27(-7.91%) |
Nov 23, 2022 | 3.440 | 3.600 | 3.203 | 3.440 | 2,208 | +0.08(+2.38%) |
Nov 22, 2022 | 3.482 | 3.679 | 3.281 | 3.360 | 3,298 | -0.15(-4.20%) |
Nov 21, 2022 | 3.440 | 3.855 | 3.203 | 3.507 | 2,928 | -0.21(-5.64%) |
Nov 18, 2022 | 3.532 | 3.857 | 3.375 | 3.717 | 2,823 | +0.35(+10.49%) |
Nov 17, 2022 | 3.840 | 3.857 | 3.199 | 3.364 | 10,689 | -0.42(-11.21%) |
Nov 16, 2022 | 4.081 | 4.285 | 3.685 | 3.789 | 3,726 | -0.31(-7.59%) |
Nov 15, 2022 | 3.920 | 4.278 | 3.920 | 4.100 | 3,516 | -0.18(-4.19%) |
Nov 14, 2022 | 4.358 | 4.798 | 3.760 | 4.279 | 5,848 | -0.12(-2.75%) |
Nov 11, 2022 | 4.320 | 4.872 | 4.320 | 4.400 | 4,376 | -0.18(-3.93%) |
Nov 10, 2022 | 5.040 | 5.040 | 4.560 | 4.580 | 4,104 | -0.06(-1.29%) |
Nov 09, 2022 | 5.119 | 5.119 | 4.240 | 4.640 | 12,106 | -0.29(-5.84%) |
Nov 08, 2022 | 5.760 | 5.760 | 4.880 | 4.928 | 2,741 | -0.05(-0.95%) |
Nov 07, 2022 | 4.720 | 5.180 | 4.720 | 4.975 | 2,010 | +0.22(+4.66%) |
Nov 04, 2022 | 4.800 | 4.961 | 4.720 | 4.754 | 5,322 | -0.05(-0.97%) |
Nov 03, 2022 | 4.970 | 4.970 | 4.720 | 4.800 | 2,943 | -0.08(-1.66%) |
Nov 02, 2022 | 5.107 | 5.122 | 4.740 | 4.881 | 2,135 | -0.08(-1.60%) |
Nov 01, 2022 | 4.880 | 5.200 | 4.720 | 4.960 | 4,001 | +0.08(+1.64%) |
Oct 31, 2022 | 4.800 | 5.268 | 4.800 | 4.880 | 2,578 | -0.05(-1.05%) |
Oct 28, 2022 | 4.800 | 5.079 | 4.800 | 4.932 | 4,918 | -0.34(-6.53%) |
Oct 27, 2022 | 5.022 | 5.280 | 4.814 | 5.277 | 1,853 | +0.24(+4.70%) |
Oct 26, 2022 | 5.320 | 5.440 | 4.802 | 5.040 | 2,251 | -0.24(-4.55%) |
Oct 25, 2022 | 5.041 | 5.534 | 4.560 | 5.280 | 4,968 | +0.24(+4.76%) |
Oct 24, 2022 | 5.759 | 5.759 | 4.802 | 5.040 | 4,944 | -0.00(-0.08%) |
Oct 21, 2022 | 4.560 | 6.000 | 4.560 | 5.044 | 18,443 | +0.39(+8.48%) |
Oct 20, 2022 | 4.880 | 4.873 | 4.406 | 4.650 | 2,972 | +0.01(+0.21%) |
Oct 19, 2022 | 4.560 | 4.840 | 4.560 | 4.640 | 3,130 | +0.15(+3.42%) |
Oct 18, 2022 | 4.800 | 4.848 | 4.481 | 4.486 | 3,657 | -0.09(-1.91%) |
Oct 17, 2022 | 4.320 | 4.767 | 4.320 | 4.574 | 3,622 | +0.01(+0.30%) |
Oct 14, 2022 | 4.640 | 4.843 | 4.504 | 4.560 | 2,105 | +0.04(+0.85%) |
Oct 13, 2022 | 4.792 | 4.792 | 4.376 | 4.522 | 1,759 | -0.12(-2.55%) |
Oct 12, 2022 | 4.872 | 5.046 | 4.481 | 4.640 | 3,121 | +0.00(+0.00%) |
Oct 11, 2022 | 5.040 | 5.040 | 4.640 | 4.640 | 1,660 | -0.16(-3.33%) |
Oct 10, 2022 | 4.742 | 5.119 | 4.560 | 4.800 | 1,169 | -0.08(-1.64%) |
Oct 07, 2022 | 4.640 | 5.094 | 4.480 | 4.880 | 2,784 | +0.06(+1.23%) |
Oct 06, 2022 | 5.120 | 5.120 | 4.561 | 4.821 | 3,156 | -0.14(-2.81%) |
Oct 05, 2022 | 4.800 | 5.120 | 4.648 | 4.960 | 2,776 | +0.24(+5.08%) |
Oct 04, 2022 | 5.040 | 5.040 | 4.480 | 4.720 | 6,799 | -0.08(-1.67%) |
Oct 03, 2022 | 5.040 | 5.120 | 4.480 | 4.800 | 6,195 | -0.13(-2.57%) |
Sep 30, 2022 | 4.699 | 5.122 | 4.206 | 4.926 | 18,647 | +0.23(+4.83%) |
Sep 29, 2022 | 5.120 | 5.176 | 4.404 | 4.699 | 23,081 | -0.26(-5.27%) |
Sep 28, 2022 | 4.320 | 5.839 | 4.320 | 4.961 | 83,765 | +0.58(+13.28%) |
Sep 27, 2022 | 4.560 | 4.640 | 4.216 | 4.379 | 3,247 | -0.21(-4.67%) |
Sep 26, 2022 | 4.510 | 4.720 | 4.351 | 4.594 | 4,862 | +0.19(+4.40%) |
Sep 23, 2022 | 3.938 | 4.554 | 3.938 | 4.400 | 30,355 | -0.81(-15.53%) |
Sep 22, 2022 | 5.760 | 5.760 | 5.204 | 5.209 | 17,589 | -0.52(-9.05%) |
Sep 21, 2022 | 6.240 | 6.401 | 5.602 | 5.727 | 13,306 | -0.51(-8.22%) |
Sep 20, 2022 | 6.160 | 6.400 | 5.840 | 6.240 | 2,829 | +0.37(+6.27%) |
Sep 19, 2022 | 6.400 | 6.542 | 5.760 | 5.872 | 31,141 | -0.45(-7.09%) |
Sep 16, 2022 | 7.179 | 7.180 | 6.320 | 6.320 | 9,859 | -0.69(-9.83%) |
Sep 15, 2022 | 5.964 | 7.359 | 5.920 | 7.009 | 22,664 | +0.53(+8.16%) |
Sep 14, 2022 | 6.400 | 6.880 | 6.080 | 6.480 | 8,808 | +0.40(+6.58%) |
Sep 13, 2022 | 7.200 | 7.440 | 6.080 | 6.080 | 25,749 | -1.20(-16.54%) |
Sep 12, 2022 | 7.760 | 7.832 | 7.012 | 7.285 | 15,031 | -0.32(-4.15%) |
Sep 09, 2022 | 7.360 | 7.840 | 6.692 | 7.600 | 14,962 | +0.36(+4.90%) |
Sep 08, 2022 | 6.800 | 7.420 | 6.311 | 7.245 | 12,298 | +0.45(+6.55%) |
Sep 07, 2022 | 6.400 | 6.800 | 6.092 | 6.799 | 10,469 | +0.48(+7.58%) |
Sep 06, 2022 | 5.920 | 6.400 | 5.734 | 6.320 | 13,112 | +0.66(+11.60%) |
Sep 02, 2022 | 5.860 | 6.160 | 5.360 | 5.663 | 6,297 | -0.19(-3.24%) |