Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.99 | 12.12 | 11.77 | 11.91 | 74,199 | +0.09(+0.76%) |
Nov 29, 2022 | 11.93 | 12.00 | 11.81 | 11.82 | 51,312 | -0.10(-0.84%) |
Nov 28, 2022 | 11.84 | 12.15 | 11.72 | 11.92 | 150,265 | -0.11(-0.91%) |
Nov 25, 2022 | 11.82 | 12.04 | 11.78 | 12.03 | 55,319 | +0.13(+1.09%) |
Nov 23, 2022 | 12.30 | 12.30 | 11.82 | 11.90 | 149,623 | -0.26(-2.14%) |
Nov 22, 2022 | 11.90 | 12.23 | 11.85 | 12.16 | 155,633 | +0.19(+1.59%) |
Nov 21, 2022 | 12.34 | 12.38 | 11.91 | 11.97 | 187,532 | -0.45(-3.62%) |
Nov 18, 2022 | 12.40 | 12.50 | 12.10 | 12.42 | 187,654 | +0.14(+1.14%) |
Nov 17, 2022 | 12.23 | 12.36 | 12.01 | 12.28 | 236,811 | +0.04(+0.33%) |
Nov 16, 2022 | 12.20 | 12.55 | 12.02 | 12.24 | 196,866 | -0.06(-0.49%) |
Nov 15, 2022 | 12.08 | 12.38 | 12.00 | 12.30 | 232,342 | +0.02(+0.16%) |
Nov 14, 2022 | 12.25 | 12.66 | 12.11 | 12.28 | 253,024 | +0.00(+0.00%) |
Nov 11, 2022 | 12.50 | 12.95 | 12.11 | 12.28 | 763,846 | -0.12(-0.97%) |
Nov 10, 2022 | 12.01 | 12.55 | 11.51 | 12.40 | 2,465,032 | -0.11(-0.88%) |
Nov 09, 2022 | 12.63 | 13.66 | 11.19 | 12.51 | 34,332,804 | +8.51(+212.75%) |
Nov 08, 2022 | 3.900 | 4.090 | 3.650 | 4.000 | 6,127 | +0.32(+8.70%) |
Nov 07, 2022 | 4.140 | 4.200 | 3.680 | 3.680 | 30,545 | -0.50(-11.96%) |
Nov 04, 2022 | 3.900 | 4.190 | 3.840 | 4.180 | 16,785 | +0.25(+6.36%) |
Nov 03, 2022 | 3.910 | 3.990 | 3.860 | 3.930 | 5,434 | +0.12(+3.15%) |
Nov 02, 2022 | 3.880 | 3.960 | 3.700 | 3.810 | 40,762 | +0.01(+0.26%) |
Nov 01, 2022 | 3.860 | 3.870 | 3.678 | 3.800 | 13,865 | +0.03(+0.80%) |
Oct 31, 2022 | 3.880 | 3.910 | 3.770 | 3.770 | 3,544 | -0.04(-1.05%) |
Oct 28, 2022 | 3.590 | 3.901 | 3.590 | 3.810 | 12,725 | +0.24(+6.72%) |
Oct 27, 2022 | 3.580 | 3.780 | 3.460 | 3.570 | 39,339 | +0.08(+2.29%) |
Oct 26, 2022 | 4.030 | 4.240 | 3.370 | 3.490 | 46,436 | -0.34(-8.88%) |
Oct 25, 2022 | 3.930 | 4.021 | 3.720 | 3.830 | 17,707 | +0.26(+7.29%) |
Oct 24, 2022 | 4.100 | 4.180 | 3.540 | 3.570 | 30,089 | -0.69(-16.20%) |
Oct 21, 2022 | 4.160 | 4.320 | 4.130 | 4.260 | 7,324 | +0.05(+1.19%) |
Oct 20, 2022 | 4.200 | 4.290 | 4.060 | 4.210 | 28,739 | +0.04(+0.96%) |
Oct 19, 2022 | 4.300 | 4.300 | 4.170 | 4.170 | 41,277 | -0.11(-2.57%) |
Oct 18, 2022 | 4.340 | 4.520 | 4.130 | 4.280 | 49,362 | -0.13(-2.95%) |
Oct 17, 2022 | 3.310 | 4.410 | 3.310 | 4.410 | 228,477 | +1.07(+32.04%) |
Oct 14, 2022 | 3.300 | 3.350 | 3.300 | 3.340 | 1,021 | +0.00(+0.00%) |
Oct 13, 2022 | 3.099 | 3.370 | 3.099 | 3.340 | 11,026 | +0.12(+3.73%) |
Oct 12, 2022 | 3.260 | 3.260 | 3.137 | 3.220 | 2,757 | +0.11(+3.54%) |
Oct 11, 2022 | 3.010 | 3.310 | 3.010 | 3.110 | 19,914 | +0.10(+3.32%) |
Oct 10, 2022 | 3.150 | 3.260 | 3.000 | 3.010 | 23,181 | -0.32(-9.61%) |
Oct 07, 2022 | 3.540 | 3.550 | 3.330 | 3.330 | 35,147 | -0.25(-6.98%) |
Oct 06, 2022 | 3.520 | 3.712 | 3.520 | 3.580 | 22,047 | +0.00(+0.00%) |
Oct 05, 2022 | 3.520 | 3.660 | 3.520 | 3.580 | 2,877 | +0.02(+0.56%) |
Oct 04, 2022 | 3.690 | 3.740 | 3.560 | 3.560 | 25,467 | -0.11(-3.00%) |
Oct 03, 2022 | 3.750 | 3.765 | 3.660 | 3.670 | 69,234 | -0.08(-2.13%) |
Sep 30, 2022 | 3.780 | 3.950 | 3.750 | 3.750 | 22,278 | -0.06(-1.57%) |
Sep 29, 2022 | 3.584 | 3.860 | 3.584 | 3.810 | 25,022 | +0.05(+1.33%) |
Sep 28, 2022 | 3.767 | 3.834 | 3.580 | 3.760 | 49,991 | +0.00(+0.00%) |
Sep 27, 2022 | 3.730 | 3.760 | 3.530 | 3.760 | 30,060 | -0.07(-1.83%) |
Sep 26, 2022 | 3.820 | 3.890 | 3.625 | 3.830 | 24,136 | +0.13(+3.51%) |
Sep 23, 2022 | 3.750 | 3.787 | 3.555 | 3.700 | 29,630 | -0.07(-1.86%) |
Sep 22, 2022 | 3.850 | 3.900 | 3.750 | 3.770 | 11,494 | -0.08(-2.08%) |
Sep 21, 2022 | 3.950 | 4.000 | 3.850 | 3.850 | 9,313 | -0.14(-3.51%) |
Sep 20, 2022 | 4.150 | 4.150 | 3.950 | 3.990 | 3,301 | -0.04(-0.99%) |
Sep 19, 2022 | 4.150 | 4.210 | 4.030 | 4.030 | 6,899 | -0.15(-3.59%) |
Sep 16, 2022 | 4.300 | 4.550 | 4.006 | 4.180 | 94,964 | -0.20(-4.57%) |
Sep 15, 2022 | 4.090 | 4.580 | 4.090 | 4.380 | 35,957 | +0.24(+5.80%) |
Sep 14, 2022 | 4.340 | 4.430 | 4.080 | 4.140 | 10,101 | -0.16(-3.65%) |
Sep 13, 2022 | 4.460 | 4.460 | 4.132 | 4.297 | 11,223 | -0.08(-1.90%) |
Sep 12, 2022 | 4.430 | 4.580 | 4.380 | 4.380 | 4,689 | -0.07(-1.57%) |
Sep 09, 2022 | 4.360 | 4.480 | 4.230 | 4.450 | 6,167 | +0.05(+1.14%) |
Sep 08, 2022 | 4.230 | 4.400 | 4.220 | 4.400 | 31,208 | +0.07(+1.62%) |
Sep 07, 2022 | 3.990 | 4.330 | 3.990 | 4.330 | 19,830 | +0.18(+4.34%) |
Sep 06, 2022 | 4.160 | 4.210 | 4.140 | 4.150 | 8,182 | -0.01(-0.24%) |
Sep 02, 2022 | 4.150 | 4.180 | 4.081 | 4.160 | 5,185 | -0.01(-0.24%) |