Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.020 | 3.860 | 3.020 | 3.460 | 248,200 | +0.52(+17.69%) |
Nov 29, 2022 | 2.950 | 3.160 | 2.921 | 2.940 | 127,056 | +0.04(+1.38%) |
Nov 28, 2022 | 3.800 | 4.380 | 2.900 | 2.900 | 410,432 | -0.94(-24.48%) |
Nov 25, 2022 | 3.860 | 4.150 | 3.430 | 3.840 | 455,503 | -0.80(-17.24%) |
Nov 23, 2022 | 4.650 | 4.998 | 4.602 | 4.640 | 17,253 | -0.07(-1.40%) |
Nov 22, 2022 | 4.798 | 5.000 | 4.618 | 4.706 | 13,204 | -0.02(-0.51%) |
Nov 21, 2022 | 4.956 | 5.000 | 4.626 | 4.730 | 22,416 | -0.16(-3.19%) |
Nov 18, 2022 | 5.400 | 5.400 | 4.886 | 4.886 | 12,817 | -0.23(-4.46%) |
Nov 17, 2022 | 5.100 | 5.400 | 5.020 | 5.114 | 5,178 | +0.01(+0.27%) |
Nov 16, 2022 | 5.250 | 5.374 | 5.000 | 5.100 | 14,043 | +0.08(+1.59%) |
Nov 15, 2022 | 5.020 | 5.398 | 5.020 | 5.020 | 14,388 | -0.18(-3.46%) |
Nov 14, 2022 | 4.822 | 5.400 | 4.818 | 5.200 | 15,551 | +0.20(+4.00%) |
Nov 11, 2022 | 4.768 | 5.160 | 4.768 | 5.000 | 11,710 | +0.25(+5.31%) |
Nov 10, 2022 | 4.880 | 5.300 | 4.576 | 4.748 | 30,452 | +0.05(+1.02%) |
Nov 09, 2022 | 4.932 | 4.940 | 4.652 | 4.700 | 11,292 | -0.26(-5.17%) |
Nov 08, 2022 | 5.200 | 5.274 | 4.860 | 4.956 | 19,221 | -0.07(-1.39%) |
Nov 07, 2022 | 5.380 | 5.800 | 5.000 | 5.026 | 29,957 | -0.35(-6.51%) |
Nov 04, 2022 | 5.400 | 5.444 | 4.952 | 5.376 | 29,396 | +0.12(+2.24%) |
Nov 03, 2022 | 4.800 | 6.540 | 4.646 | 5.258 | 344,048 | +0.45(+9.27%) |
Nov 02, 2022 | 4.800 | 4.820 | 4.740 | 4.812 | 10,870 | +0.08(+1.73%) |
Nov 01, 2022 | 4.894 | 4.894 | 4.602 | 4.730 | 13,611 | -0.07(-1.46%) |
Oct 31, 2022 | 5.000 | 5.000 | 4.654 | 4.800 | 11,472 | +0.00(+0.08%) |
Oct 28, 2022 | 4.606 | 4.940 | 4.606 | 4.796 | 14,864 | -0.01(-0.29%) |
Oct 27, 2022 | 4.672 | 4.858 | 4.600 | 4.810 | 9,410 | +0.04(+0.84%) |
Oct 26, 2022 | 4.900 | 4.900 | 4.700 | 4.770 | 17,149 | -0.17(-3.44%) |
Oct 25, 2022 | 4.800 | 5.000 | 4.700 | 4.940 | 18,185 | +0.21(+4.35%) |
Oct 24, 2022 | 5.000 | 5.012 | 4.640 | 4.734 | 18,829 | -0.13(-2.59%) |
Oct 21, 2022 | 4.800 | 4.900 | 4.600 | 4.860 | 16,909 | -0.13(-2.61%) |
Oct 20, 2022 | 4.962 | 5.200 | 4.800 | 4.990 | 10,209 | -0.03(-0.60%) |
Oct 19, 2022 | 5.002 | 5.256 | 4.900 | 5.020 | 16,087 | +0.12(+2.49%) |
Oct 18, 2022 | 5.000 | 5.398 | 4.800 | 4.898 | 22,591 | -0.03(-0.65%) |
Oct 17, 2022 | 4.800 | 5.074 | 4.598 | 4.930 | 25,694 | +0.12(+2.49%) |
Oct 14, 2022 | 5.004 | 5.496 | 4.808 | 4.810 | 11,575 | -0.34(-6.60%) |
Oct 13, 2022 | 5.000 | 5.200 | 4.900 | 5.150 | 9,222 | +0.01(+0.19%) |
Oct 12, 2022 | 5.400 | 5.500 | 4.880 | 5.140 | 29,030 | -0.16(-3.02%) |
Oct 11, 2022 | 5.600 | 5.700 | 5.300 | 5.300 | 10,819 | -0.15(-2.75%) |
Oct 10, 2022 | 5.800 | 5.900 | 5.332 | 5.450 | 12,239 | -0.25(-4.35%) |
Oct 07, 2022 | 5.850 | 5.900 | 5.462 | 5.698 | 9,235 | -0.10(-1.79%) |
Oct 06, 2022 | 5.800 | 6.000 | 5.728 | 5.802 | 3,531 | -0.03(-0.55%) |
Oct 05, 2022 | 6.000 | 5.960 | 5.440 | 5.834 | 4,912 | -0.07(-1.15%) |
Oct 04, 2022 | 5.690 | 5.970 | 5.602 | 5.902 | 8,140 | +0.18(+3.18%) |
Oct 03, 2022 | 5.600 | 5.800 | 5.510 | 5.720 | 7,661 | -0.08(-1.38%) |
Sep 30, 2022 | 5.860 | 5.900 | 5.474 | 5.800 | 5,619 | +0.09(+1.51%) |
Sep 29, 2022 | 5.600 | 5.720 | 5.400 | 5.714 | 10,358 | +0.31(+5.66%) |
Sep 28, 2022 | 5.260 | 5.796 | 5.260 | 5.408 | 11,985 | -0.30(-5.29%) |
Sep 27, 2022 | 6.010 | 6.060 | 5.400 | 5.710 | 16,568 | -0.05(-0.87%) |
Sep 26, 2022 | 5.638 | 6.040 | 5.510 | 5.760 | 25,505 | -0.05(-0.89%) |
Sep 23, 2022 | 5.200 | 5.900 | 5.106 | 5.812 | 23,744 | +0.35(+6.45%) |
Sep 22, 2022 | 5.760 | 5.910 | 5.100 | 5.460 | 36,007 | -0.03(-0.55%) |
Sep 21, 2022 | 5.738 | 6.198 | 5.260 | 5.490 | 50,274 | -0.43(-7.20%) |
Sep 20, 2022 | 5.800 | 6.146 | 5.600 | 5.916 | 34,161 | -0.20(-3.27%) |
Sep 19, 2022 | 6.000 | 6.200 | 5.822 | 6.116 | 26,204 | -0.08(-1.35%) |
Sep 16, 2022 | 6.400 | 6.400 | 6.000 | 6.200 | 21,378 | -0.17(-2.67%) |
Sep 15, 2022 | 6.386 | 6.980 | 6.136 | 6.370 | 24,336 | +0.01(+0.19%) |
Sep 14, 2022 | 6.386 | 6.500 | 6.112 | 6.358 | 7,576 | +0.17(+2.71%) |
Sep 13, 2022 | 6.200 | 6.400 | 6.060 | 6.190 | 24,529 | -0.13(-2.03%) |
Sep 12, 2022 | 6.400 | 6.614 | 6.200 | 6.318 | 12,144 | -0.13(-1.96%) |
Sep 09, 2022 | 6.400 | 6.800 | 6.300 | 6.444 | 10,428 | +0.16(+2.61%) |
Sep 08, 2022 | 6.200 | 6.400 | 6.130 | 6.280 | 10,178 | +0.07(+1.09%) |
Sep 07, 2022 | 6.200 | 6.400 | 6.200 | 6.212 | 12,353 | +0.01(+0.19%) |
Sep 06, 2022 | 7.000 | 7.000 | 6.200 | 6.200 | 13,253 | -0.22(-3.46%) |
Sep 02, 2022 | 6.670 | 6.800 | 6.400 | 6.422 | 13,084 | +0.02(+0.34%) |