Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.420 | 4.000 | 3.420 | 3.960 | 23,320 | +0.53(+15.52%) |
Nov 29, 2022 | 3.820 | 3.820 | 3.420 | 3.428 | 10,335 | +0.02(+0.65%) |
Nov 28, 2022 | 3.652 | 3.824 | 3.402 | 3.406 | 9,331 | -0.19(-5.39%) |
Nov 25, 2022 | 4.000 | 4.000 | 3.600 | 3.600 | 3,810 | -0.37(-9.23%) |
Nov 23, 2022 | 4.220 | 4.246 | 3.600 | 3.966 | 9,192 | +0.11(+2.75%) |
Nov 22, 2022 | 4.000 | 4.400 | 3.810 | 3.860 | 10,166 | -0.41(-9.69%) |
Nov 21, 2022 | 4.400 | 4.400 | 4.100 | 4.274 | 6,047 | -0.11(-2.42%) |
Nov 18, 2022 | 4.400 | 4.400 | 4.200 | 4.380 | 4,733 | +0.09(+2.05%) |
Nov 17, 2022 | 4.200 | 4.540 | 4.108 | 4.292 | 3,274 | -0.05(-1.24%) |
Nov 16, 2022 | 4.142 | 4.600 | 4.068 | 4.346 | 10,417 | -0.05(-1.23%) |
Nov 15, 2022 | 3.812 | 4.642 | 3.800 | 4.400 | 24,318 | +0.37(+9.18%) |
Nov 14, 2022 | 4.188 | 4.350 | 3.800 | 4.030 | 14,028 | -0.04(-0.89%) |
Nov 11, 2022 | 3.600 | 4.068 | 3.500 | 4.066 | 33,580 | +0.37(+9.89%) |
Nov 10, 2022 | 3.692 | 4.066 | 3.504 | 3.700 | 30,174 | +0.15(+4.17%) |
Nov 09, 2022 | 4.140 | 4.140 | 3.400 | 3.552 | 7,407 | -0.16(-4.41%) |
Nov 08, 2022 | 3.604 | 3.802 | 3.460 | 3.716 | 8,484 | +0.10(+2.65%) |
Nov 07, 2022 | 3.660 | 3.676 | 3.400 | 3.620 | 8,741 | -0.01(-0.28%) |
Nov 04, 2022 | 3.716 | 3.740 | 3.488 | 3.630 | 11,353 | +0.00(+0.06%) |
Nov 03, 2022 | 3.536 | 3.680 | 3.536 | 3.628 | 6,853 | +0.09(+2.54%) |
Nov 02, 2022 | 3.800 | 3.850 | 3.458 | 3.538 | 9,016 | -0.06(-1.72%) |
Nov 01, 2022 | 3.900 | 4.000 | 3.550 | 3.600 | 33,749 | -0.20(-5.26%) |
Oct 31, 2022 | 4.088 | 4.088 | 3.760 | 3.800 | 14,196 | +0.03(+0.90%) |
Oct 28, 2022 | 3.800 | 4.000 | 3.600 | 3.766 | 26,323 | -0.03(-0.89%) |
Oct 27, 2022 | 4.000 | 4.188 | 3.720 | 3.800 | 20,010 | +0.00(+0.00%) |
Oct 26, 2022 | 4.000 | 4.180 | 3.800 | 3.800 | 18,685 | -0.10(-2.66%) |
Oct 25, 2022 | 3.688 | 4.282 | 3.468 | 3.904 | 37,754 | +0.16(+4.39%) |
Oct 24, 2022 | 3.796 | 3.796 | 3.226 | 3.740 | 23,913 | +0.03(+0.75%) |
Oct 21, 2022 | 3.900 | 4.000 | 3.600 | 3.712 | 19,430 | -0.09(-2.32%) |
Oct 20, 2022 | 4.000 | 4.336 | 3.720 | 3.800 | 16,330 | -0.05(-1.35%) |
Oct 19, 2022 | 4.100 | 4.100 | 3.704 | 3.852 | 28,610 | -0.06(-1.63%) |
Oct 18, 2022 | 4.100 | 4.100 | 3.820 | 3.916 | 17,060 | -0.07(-1.76%) |
Oct 17, 2022 | 3.800 | 4.200 | 3.600 | 3.986 | 22,512 | +0.19(+4.89%) |
Oct 14, 2022 | 4.400 | 4.400 | 3.734 | 3.800 | 25,938 | -0.24(-5.89%) |
Oct 13, 2022 | 4.200 | 4.558 | 3.900 | 4.038 | 36,300 | -0.16(-3.86%) |
Oct 12, 2022 | 4.600 | 4.600 | 4.000 | 4.200 | 18,980 | +0.04(+0.96%) |
Oct 11, 2022 | 4.600 | 4.798 | 4.000 | 4.160 | 39,383 | -0.47(-10.19%) |
Oct 10, 2022 | 5.156 | 5.156 | 4.600 | 4.632 | 15,817 | -0.39(-7.84%) |
Oct 07, 2022 | 5.000 | 5.600 | 4.862 | 5.026 | 20,058 | -0.33(-6.09%) |
Oct 06, 2022 | 5.600 | 6.002 | 5.242 | 5.352 | 21,612 | -0.26(-4.56%) |
Oct 05, 2022 | 6.380 | 6.380 | 5.500 | 5.608 | 9,482 | -0.51(-8.40%) |
Oct 04, 2022 | 6.222 | 6.404 | 5.800 | 6.122 | 12,761 | -0.08(-1.26%) |
Oct 03, 2022 | 5.948 | 6.600 | 5.800 | 6.200 | 31,250 | +0.48(+8.32%) |
Sep 30, 2022 | 6.800 | 7.146 | 5.390 | 5.724 | 72,320 | -1.81(-24.02%) |
Sep 29, 2022 | 7.400 | 7.880 | 7.410 | 7.534 | 5,835 | -0.07(-0.89%) |
Sep 28, 2022 | 7.600 | 7.870 | 7.580 | 7.602 | 4,098 | +0.03(+0.40%) |
Sep 27, 2022 | 7.600 | 8.000 | 7.430 | 7.572 | 3,004 | -0.31(-3.91%) |
Sep 26, 2022 | 8.200 | 8.200 | 7.800 | 7.880 | 2,408 | +0.14(+1.76%) |
Sep 23, 2022 | 8.000 | 8.398 | 7.404 | 7.744 | 12,593 | -0.57(-6.83%) |
Sep 22, 2022 | 8.700 | 8.960 | 8.062 | 8.312 | 5,998 | -0.18(-2.07%) |
Sep 21, 2022 | 8.244 | 8.798 | 8.200 | 8.488 | 6,033 | +0.13(+1.53%) |
Sep 20, 2022 | 8.800 | 8.948 | 8.324 | 8.360 | 9,681 | -0.05(-0.59%) |
Sep 19, 2022 | 8.200 | 8.776 | 7.962 | 8.410 | 7,274 | +0.04(+0.43%) |
Sep 16, 2022 | 8.200 | 8.374 | 7.800 | 8.374 | 11,035 | -0.23(-2.63%) |
Sep 15, 2022 | 8.820 | 8.894 | 8.290 | 8.600 | 7,635 | -0.03(-0.39%) |
Sep 14, 2022 | 9.200 | 9.200 | 8.500 | 8.634 | 11,146 | -0.51(-5.54%) |
Sep 13, 2022 | 9.400 | 9.608 | 8.710 | 9.140 | 31,485 | +0.54(+6.23%) |
Sep 12, 2022 | 9.000 | 9.000 | 8.600 | 8.604 | 53,746 | -0.02(-0.28%) |
Sep 09, 2022 | 8.400 | 8.700 | 8.400 | 8.628 | 6,755 | +0.25(+2.93%) |
Sep 08, 2022 | 8.200 | 8.500 | 8.100 | 8.382 | 3,897 | +0.04(+0.43%) |
Sep 07, 2022 | 8.002 | 8.398 | 8.002 | 8.346 | 2,983 | +0.34(+4.30%) |
Sep 06, 2022 | 8.600 | 8.600 | 8.000 | 8.002 | 12,461 | -0.49(-5.77%) |
Sep 02, 2022 | 9.000 | 9.000 | 8.360 | 8.492 | 4,503 | -0.15(-1.69%) |