Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.530 | 4.710 | 4.110 | 4.710 | 18,247 | +0.15(+3.29%) |
Nov 29, 2022 | 4.700 | 4.760 | 4.510 | 4.560 | 17,888 | -0.05(-1.08%) |
Nov 28, 2022 | 5.670 | 5.750 | 4.530 | 4.610 | 110,040 | -2.16(-31.91%) |
Nov 25, 2022 | 6.610 | 6.950 | 5.960 | 6.770 | 18,504 | +0.26(+3.99%) |
Nov 23, 2022 | 6.550 | 6.680 | 5.630 | 6.510 | 91,650 | -0.30(-4.41%) |
Nov 22, 2022 | 6.940 | 7.943 | 6.210 | 6.810 | 263,704 | +0.26(+3.97%) |
Nov 21, 2022 | 7.890 | 7.890 | 6.210 | 6.550 | 144,508 | -1.50(-18.63%) |
Nov 18, 2022 | 8.755 | 9.245 | 7.385 | 8.050 | 30,626 | -0.86(-9.70%) |
Nov 17, 2022 | 8.985 | 9.500 | 8.520 | 8.915 | 9,765 | -0.75(-7.71%) |
Nov 16, 2022 | 9.500 | 11.99 | 8.000 | 9.660 | 102,545 | +1.16(+13.65%) |
Nov 15, 2022 | 8.000 | 9.960 | 7.575 | 8.500 | 7,473 | +0.93(+12.36%) |
Nov 14, 2022 | 7.500 | 8.250 | 7.255 | 7.565 | 1,041 | +0.32(+4.34%) |
Nov 11, 2022 | 7.760 | 8.700 | 7.200 | 7.250 | 2,457 | -0.38(-4.92%) |
Nov 10, 2022 | 8.000 | 8.750 | 7.505 | 7.625 | 1,318 | -0.37(-4.63%) |
Nov 09, 2022 | 8.500 | 8.485 | 7.100 | 7.995 | 3,501 | -0.47(-5.55%) |
Nov 08, 2022 | 8.950 | 9.440 | 8.100 | 8.465 | 4,515 | +0.17(+2.05%) |
Nov 07, 2022 | 8.475 | 9.965 | 8.065 | 8.295 | 1,542 | -0.11(-1.31%) |
Nov 04, 2022 | 8.850 | 9.995 | 8.140 | 8.405 | 2,574 | -0.11(-1.23%) |
Nov 03, 2022 | 9.000 | 10.25 | 8.260 | 8.510 | 18,869 | +0.42(+5.26%) |
Nov 02, 2022 | 9.000 | 9.750 | 8.030 | 8.085 | 3,072 | -0.69(-7.86%) |
Nov 01, 2022 | 8.605 | 9.750 | 8.600 | 8.775 | 812 | +0.03(+0.29%) |
Oct 31, 2022 | 9.450 | 9.505 | 8.255 | 8.750 | 2,525 | -0.28(-3.10%) |
Oct 28, 2022 | 9.510 | 9.995 | 8.490 | 9.030 | 4,151 | -0.48(-5.00%) |
Oct 27, 2022 | 10.38 | 11.00 | 9.400 | 9.505 | 9,736 | -0.85(-8.21%) |
Oct 26, 2022 | 11.00 | 10.90 | 10.26 | 10.36 | 858 | -0.15(-1.47%) |
Oct 25, 2022 | 10.90 | 11.36 | 10.30 | 10.51 | 1,192 | -0.24(-2.23%) |
Oct 24, 2022 | 10.60 | 10.75 | 10.27 | 10.75 | 705 | -0.11(-1.01%) |
Oct 21, 2022 | 11.93 | 11.93 | 10.51 | 10.86 | 2,030 | -0.61(-5.28%) |
Oct 20, 2022 | 11.00 | 12.00 | 10.61 | 11.46 | 3,467 | +0.73(+6.85%) |
Oct 19, 2022 | 10.50 | 11.12 | 10.51 | 10.73 | 1,275 | +0.07(+0.61%) |
Oct 18, 2022 | 10.03 | 10.95 | 10.03 | 10.66 | 3,664 | +0.17(+1.62%) |
Oct 17, 2022 | 11.00 | 11.25 | 10.23 | 10.49 | 15,573 | -0.53(-4.81%) |
Oct 14, 2022 | 11.50 | 11.50 | 10.50 | 11.03 | 1,724 | -0.47(-4.13%) |
Oct 13, 2022 | 11.03 | 11.99 | 10.50 | 11.50 | 2,307 | -0.49(-4.13%) |
Oct 12, 2022 | 11.50 | 12.50 | 10.55 | 11.99 | 1,898 | +0.50(+4.40%) |
Oct 11, 2022 | 12.50 | 12.40 | 10.78 | 11.49 | 2,900 | -1.00(-8.04%) |
Oct 10, 2022 | 12.00 | 12.75 | 11.55 | 12.49 | 883 | -0.16(-1.23%) |
Oct 07, 2022 | 13.46 | 13.90 | 11.52 | 12.65 | 15,171 | -1.85(-12.76%) |
Oct 06, 2022 | 14.36 | 14.50 | 13.51 | 14.50 | 2,509 | +0.27(+1.90%) |
Oct 05, 2022 | 14.00 | 14.49 | 13.50 | 14.23 | 667 | +0.23(+1.64%) |
Oct 04, 2022 | 13.51 | 14.49 | 13.51 | 14.00 | 488 | -0.04(-0.25%) |
Oct 03, 2022 | 14.40 | 14.40 | 13.37 | 14.04 | 292 | +0.01(+0.07%) |
Sep 30, 2022 | 14.45 | 14.50 | 13.50 | 14.03 | 1,099 | -0.47(-3.28%) |
Sep 29, 2022 | 15.50 | 15.49 | 12.15 | 14.50 | 1,534 | -0.29(-1.99%) |
Sep 28, 2022 | 13.35 | 14.99 | 11.98 | 14.79 | 7,654 | +1.46(+10.91%) |
Sep 27, 2022 | 14.25 | 14.25 | 13.26 | 13.34 | 1,006 | -0.78(-5.52%) |
Sep 26, 2022 | 14.34 | 14.99 | 13.55 | 14.12 | 855 | +0.86(+6.53%) |
Sep 23, 2022 | 14.53 | 14.53 | 13.00 | 13.26 | 6,750 | -1.77(-11.78%) |
Sep 22, 2022 | 15.16 | 15.85 | 14.28 | 15.03 | 4,015 | -0.93(-5.83%) |
Sep 21, 2022 | 16.00 | 16.37 | 15.50 | 15.96 | 825 | -0.05(-0.31%) |
Sep 20, 2022 | 15.99 | 16.75 | 15.00 | 16.00 | 1,773 | +0.38(+2.43%) |
Sep 19, 2022 | 15.50 | 16.93 | 15.50 | 15.62 | 1,784 | -0.20(-1.26%) |
Sep 16, 2022 | 16.00 | 16.30 | 15.50 | 15.82 | 1,839 | -0.43(-2.65%) |
Sep 15, 2022 | 16.00 | 16.95 | 15.28 | 16.25 | 2,511 | -0.99(-5.74%) |
Sep 14, 2022 | 17.00 | 18.00 | 16.80 | 17.25 | 2,372 | +0.20(+1.14%) |
Sep 13, 2022 | 16.50 | 17.93 | 16.50 | 17.05 | 4,988 | +0.40(+2.40%) |
Sep 12, 2022 | 16.02 | 17.00 | 16.02 | 16.65 | 1,457 | +0.49(+3.06%) |
Sep 09, 2022 | 16.77 | 17.45 | 16.00 | 16.16 | 1,289 | +0.16(+0.97%) |
Sep 08, 2022 | 15.50 | 16.00 | 15.05 | 16.00 | 1,409 | +0.43(+2.73%) |
Sep 07, 2022 | 15.50 | 15.99 | 15.05 | 15.57 | 2,755 | +0.08(+0.52%) |
Sep 06, 2022 | 15.50 | 16.22 | 15.26 | 15.49 | 1,021 | +0.11(+0.75%) |
Sep 02, 2022 | 15.65 | 16.21 | 15.09 | 15.38 | 6,848 | -0.42(-2.66%) |