Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.610 | 8.200 | 7.000 | 7.370 | 638,209 | -0.55(-6.94%) |
Nov 29, 2022 | 7.900 | 8.630 | 7.450 | 7.920 | 1,791,433 | -0.01(-0.13%) |
Nov 28, 2022 | 6.090 | 8.200 | 6.060 | 7.930 | 2,047,488 | +1.77(+28.73%) |
Nov 25, 2022 | 5.970 | 6.253 | 5.880 | 6.160 | 85,454 | +0.34(+5.84%) |
Nov 23, 2022 | 5.910 | 5.925 | 5.580 | 5.820 | 83,722 | +0.07(+1.22%) |
Nov 22, 2022 | 5.650 | 6.090 | 5.580 | 5.750 | 86,414 | +0.05(+0.88%) |
Nov 21, 2022 | 5.870 | 5.890 | 5.560 | 5.700 | 84,483 | -0.26(-4.36%) |
Nov 18, 2022 | 6.430 | 6.430 | 5.930 | 5.960 | 101,339 | -0.24(-3.87%) |
Nov 17, 2022 | 6.090 | 6.350 | 5.930 | 6.200 | 77,600 | +0.11(+1.81%) |
Nov 16, 2022 | 6.380 | 6.460 | 5.890 | 6.090 | 227,208 | -0.52(-7.87%) |
Nov 15, 2022 | 6.620 | 6.880 | 6.310 | 6.610 | 369,007 | +0.17(+2.64%) |
Nov 14, 2022 | 6.410 | 6.550 | 6.050 | 6.440 | 181,923 | +0.01(+0.16%) |
Nov 11, 2022 | 6.120 | 6.500 | 5.550 | 6.430 | 377,759 | +0.51(+8.61%) |
Nov 10, 2022 | 6.050 | 6.600 | 5.731 | 5.920 | 494,297 | +0.26(+4.59%) |
Nov 09, 2022 | 5.390 | 5.840 | 4.700 | 5.660 | 518,811 | +0.23(+4.24%) |
Nov 08, 2022 | 5.720 | 6.180 | 5.430 | 5.430 | 1,258,567 | -0.47(-7.97%) |
Nov 07, 2022 | 6.360 | 7.480 | 5.820 | 5.900 | 33,008,596 | +1.24(+26.61%) |
Nov 04, 2022 | 4.540 | 4.780 | 4.430 | 4.660 | 167,665 | +0.24(+5.43%) |
Nov 03, 2022 | 4.140 | 4.450 | 4.140 | 4.420 | 72,254 | +0.15(+3.51%) |
Nov 02, 2022 | 4.500 | 4.520 | 4.200 | 4.270 | 114,027 | -0.22(-4.90%) |
Nov 01, 2022 | 4.700 | 4.840 | 4.450 | 4.490 | 117,205 | -0.19(-4.06%) |
Oct 31, 2022 | 5.060 | 5.060 | 4.451 | 4.680 | 147,330 | -0.18(-3.70%) |
Oct 28, 2022 | 5.040 | 5.040 | 4.680 | 4.860 | 73,360 | +0.11(+2.32%) |
Oct 27, 2022 | 4.950 | 5.103 | 4.710 | 4.750 | 65,775 | -0.30(-5.94%) |
Oct 26, 2022 | 5.220 | 5.340 | 4.810 | 5.050 | 165,819 | -0.17(-3.26%) |
Oct 25, 2022 | 4.600 | 5.550 | 4.510 | 5.220 | 461,088 | +0.62(+13.48%) |
Oct 24, 2022 | 4.810 | 4.930 | 4.300 | 4.600 | 222,745 | -0.43(-8.55%) |
Oct 21, 2022 | 5.180 | 5.188 | 4.900 | 5.030 | 187,836 | -0.10(-1.95%) |
Oct 20, 2022 | 5.180 | 5.290 | 5.010 | 5.130 | 143,941 | +0.02(+0.39%) |
Oct 19, 2022 | 5.310 | 5.470 | 5.040 | 5.110 | 210,195 | -0.21(-3.95%) |
Oct 18, 2022 | 5.660 | 5.749 | 5.292 | 5.320 | 297,518 | -0.30(-5.34%) |
Oct 17, 2022 | 6.070 | 6.400 | 5.600 | 5.620 | 392,903 | -0.57(-9.21%) |
Oct 14, 2022 | 5.970 | 6.470 | 5.760 | 6.190 | 495,076 | +0.09(+1.48%) |
Oct 13, 2022 | 5.500 | 6.260 | 5.460 | 6.100 | 451,288 | +0.40(+7.02%) |
Oct 12, 2022 | 6.600 | 6.724 | 5.600 | 5.700 | 529,013 | -0.62(-9.81%) |
Oct 11, 2022 | 5.860 | 7.840 | 5.720 | 6.320 | 1,116,933 | +0.13(+2.10%) |
Oct 10, 2022 | 6.420 | 6.420 | 5.820 | 6.190 | 378,667 | -0.19(-2.98%) |
Oct 07, 2022 | 7.420 | 7.450 | 6.380 | 6.380 | 489,959 | -0.94(-12.84%) |
Oct 06, 2022 | 7.690 | 7.960 | 7.260 | 7.320 | 445,748 | -0.35(-4.56%) |
Oct 05, 2022 | 7.480 | 7.710 | 7.011 | 7.670 | 390,302 | +0.01(+0.13%) |
Oct 04, 2022 | 8.440 | 8.720 | 7.490 | 7.660 | 695,866 | -0.58(-7.04%) |
Oct 03, 2022 | 9.860 | 10.34 | 8.050 | 8.240 | 974,974 | -1.87(-18.50%) |
Sep 30, 2022 | 11.50 | 11.74 | 10.10 | 10.11 | 426,128 | -1.35(-11.78%) |
Sep 29, 2022 | 12.30 | 12.37 | 11.10 | 11.46 | 325,520 | -0.69(-5.68%) |
Sep 28, 2022 | 12.03 | 12.95 | 12.00 | 12.15 | 277,407 | +0.05(+0.41%) |
Sep 27, 2022 | 12.46 | 13.15 | 12.08 | 12.10 | 184,209 | -0.39(-3.12%) |
Sep 26, 2022 | 12.76 | 13.59 | 12.27 | 12.49 | 177,058 | -0.33(-2.57%) |
Sep 23, 2022 | 13.15 | 13.29 | 11.93 | 12.82 | 365,139 | -0.50(-3.75%) |
Sep 22, 2022 | 12.80 | 13.75 | 12.80 | 13.32 | 592,351 | +0.32(+2.46%) |
Sep 21, 2022 | 13.75 | 14.42 | 13.00 | 13.00 | 433,049 | -0.74(-5.39%) |
Sep 20, 2022 | 13.47 | 16.50 | 13.30 | 13.74 | 2,808,678 | +0.47(+3.54%) |
Sep 19, 2022 | 14.53 | 15.28 | 13.27 | 13.27 | 470,572 | -1.72(-11.47%) |
Sep 16, 2022 | 15.71 | 16.30 | 14.85 | 14.99 | 540,011 | -1.12(-6.95%) |
Sep 15, 2022 | 16.78 | 19.50 | 15.99 | 16.11 | 1,384,354 | -0.96(-5.62%) |
Sep 14, 2022 | 16.43 | 17.65 | 15.81 | 17.07 | 1,047,010 | +0.22(+1.31%) |
Sep 13, 2022 | 17.17 | 17.80 | 16.65 | 16.85 | 457,818 | -0.90(-5.07%) |
Sep 12, 2022 | 18.00 | 19.00 | 17.50 | 17.75 | 455,020 | -0.35(-1.93%) |
Sep 09, 2022 | 20.18 | 20.69 | 18.02 | 18.10 | 756,759 | -2.00(-9.95%) |
Sep 08, 2022 | 19.63 | 22.65 | 19.58 | 20.10 | 1,514,541 | -0.12(-0.59%) |
Sep 07, 2022 | 19.61 | 21.44 | 19.50 | 20.22 | 1,001,475 | -0.07(-0.34%) |
Sep 06, 2022 | 18.64 | 23.48 | 17.60 | 20.29 | 2,937,097 | +0.25(+1.25%) |
Sep 02, 2022 | 19.98 | 21.96 | 18.71 | 20.04 | 3,242,702 | -3.61(-15.26%) |