Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.580 | 4.690 | 4.370 | 4.630 | 1,030,451 | +0.06(+1.31%) |
Nov 29, 2022 | 4.590 | 4.600 | 4.440 | 4.570 | 612,459 | -0.08(-1.72%) |
Nov 28, 2022 | 4.360 | 4.655 | 4.300 | 4.650 | 864,002 | +0.23(+5.20%) |
Nov 25, 2022 | 4.540 | 4.700 | 4.420 | 4.420 | 418,533 | -0.19(-4.12%) |
Nov 23, 2022 | 4.250 | 4.635 | 4.103 | 4.610 | 1,129,950 | +0.31(+7.21%) |
Nov 22, 2022 | 4.360 | 4.410 | 4.200 | 4.300 | 1,030,321 | +0.00(+0.00%) |
Nov 21, 2022 | 4.580 | 4.580 | 4.250 | 4.300 | 952,904 | -0.30(-6.52%) |
Nov 18, 2022 | 4.660 | 4.678 | 4.465 | 4.600 | 765,689 | +0.04(+0.88%) |
Nov 17, 2022 | 4.570 | 4.650 | 4.320 | 4.560 | 1,201,469 | -0.14(-2.98%) |
Nov 16, 2022 | 5.330 | 5.350 | 4.690 | 4.700 | 1,090,355 | -0.79(-14.39%) |
Nov 15, 2022 | 5.320 | 5.600 | 5.320 | 5.490 | 849,720 | +0.29(+5.58%) |
Nov 14, 2022 | 5.320 | 5.361 | 5.095 | 5.200 | 858,108 | -0.26(-4.76%) |
Nov 11, 2022 | 5.270 | 5.765 | 5.270 | 5.460 | 1,320,814 | +0.21(+4.00%) |
Nov 10, 2022 | 5.050 | 5.500 | 4.970 | 5.250 | 1,302,336 | +0.56(+11.94%) |
Nov 09, 2022 | 5.450 | 5.460 | 4.670 | 4.690 | 1,875,941 | -0.86(-15.50%) |
Nov 08, 2022 | 5.140 | 5.760 | 5.025 | 5.550 | 2,944,767 | +0.49(+9.68%) |
Nov 07, 2022 | 4.480 | 5.100 | 4.390 | 5.060 | 4,777,119 | +1.04(+25.87%) |
Nov 04, 2022 | 4.320 | 4.380 | 3.870 | 4.020 | 2,641,539 | -0.38(-8.64%) |
Nov 03, 2022 | 4.470 | 4.520 | 3.960 | 4.400 | 2,977,574 | -0.11(-2.44%) |
Nov 02, 2022 | 5.070 | 4.510 | 9,772,327 | -3.22(-41.66%) | ||
Nov 01, 2022 | 7.850 | 8.000 | 7.685 | 7.730 | 776,938 | +0.00(+0.00%) |
Oct 31, 2022 | 7.430 | 7.790 | 7.430 | 7.730 | 804,092 | +0.31(+4.18%) |
Oct 28, 2022 | 7.030 | 7.470 | 7.002 | 7.420 | 577,341 | +0.40(+5.70%) |
Oct 27, 2022 | 7.120 | 7.240 | 6.850 | 7.020 | 632,607 | +0.05(+0.72%) |
Oct 26, 2022 | 7.400 | 7.570 | 6.920 | 6.970 | 816,283 | -0.42(-5.68%) |
Oct 25, 2022 | 6.550 | 7.550 | 6.550 | 7.390 | 1,636,852 | +0.86(+13.17%) |
Oct 24, 2022 | 7.090 | 7.130 | 6.318 | 6.530 | 751,409 | -0.61(-8.54%) |
Oct 21, 2022 | 7.040 | 7.270 | 6.900 | 7.140 | 463,343 | +0.12(+1.71%) |
Oct 20, 2022 | 7.180 | 7.420 | 6.880 | 7.020 | 441,305 | -0.14(-1.96%) |
Oct 19, 2022 | 7.310 | 7.360 | 6.880 | 7.160 | 538,969 | -0.28(-3.76%) |
Oct 18, 2022 | 7.380 | 7.790 | 7.230 | 7.440 | 611,236 | +0.28(+3.91%) |
Oct 17, 2022 | 6.970 | 7.250 | 6.850 | 7.160 | 702,786 | +0.44(+6.55%) |
Oct 14, 2022 | 6.930 | 6.970 | 6.460 | 6.720 | 502,881 | -0.02(-0.30%) |
Oct 13, 2022 | 6.440 | 7.000 | 6.220 | 6.740 | 601,323 | -0.03(-0.44%) |
Oct 12, 2022 | 6.520 | 6.820 | 6.380 | 6.770 | 502,412 | +0.29(+4.48%) |
Oct 11, 2022 | 6.420 | 6.670 | 6.080 | 6.480 | 458,555 | -0.02(-0.31%) |
Oct 10, 2022 | 6.450 | 6.570 | 6.280 | 6.500 | 426,236 | +0.02(+0.31%) |
Oct 07, 2022 | 6.730 | 6.755 | 6.400 | 6.480 | 630,563 | -0.43(-6.22%) |
Oct 06, 2022 | 7.080 | 7.140 | 6.850 | 6.910 | 455,999 | -0.24(-3.36%) |
Oct 05, 2022 | 6.880 | 7.170 | 6.467 | 7.150 | 901,523 | -0.07(-0.97%) |
Oct 04, 2022 | 6.730 | 7.690 | 6.730 | 7.220 | 2,482,502 | +0.77(+11.94%) |
Oct 03, 2022 | 6.650 | 6.760 | 6.410 | 6.450 | 673,569 | -0.10(-1.53%) |
Sep 30, 2022 | 6.620 | 6.950 | 6.440 | 6.550 | 830,184 | -0.12(-1.80%) |
Sep 29, 2022 | 7.150 | 7.160 | 6.520 | 6.670 | 808,270 | -0.71(-9.62%) |
Sep 28, 2022 | 7.380 | 7.530 | 7.310 | 7.380 | 517,550 | +0.02(+0.27%) |
Sep 27, 2022 | 7.460 | 7.710 | 7.250 | 7.360 | 587,145 | +0.10(+1.38%) |
Sep 26, 2022 | 7.550 | 7.800 | 7.250 | 7.260 | 575,891 | -0.39(-5.10%) |
Sep 23, 2022 | 7.690 | 7.800 | 7.410 | 7.650 | 955,352 | -0.27(-3.41%) |
Sep 22, 2022 | 8.080 | 8.230 | 7.795 | 7.920 | 469,529 | -0.35(-4.23%) |
Sep 21, 2022 | 8.720 | 8.800 | 8.240 | 8.270 | 560,557 | -0.34(-3.95%) |
Sep 20, 2022 | 8.440 | 8.680 | 8.315 | 8.610 | 579,494 | +0.02(+0.23%) |
Sep 19, 2022 | 7.900 | 8.600 | 7.850 | 8.590 | 1,274,676 | +0.68(+8.60%) |
Sep 16, 2022 | 8.800 | 8.800 | 7.760 | 7.910 | 3,488,077 | -1.00(-11.22%) |
Sep 15, 2022 | 9.290 | 9.587 | 8.850 | 8.910 | 1,094,008 | -0.42(-4.50%) |
Sep 14, 2022 | 9.690 | 9.690 | 8.905 | 9.330 | 993,086 | -0.32(-3.32%) |
Sep 13, 2022 | 9.770 | 10.18 | 9.280 | 9.650 | 957,731 | -0.68(-6.58%) |
Sep 12, 2022 | 9.940 | 10.36 | 9.880 | 10.33 | 1,109,607 | +0.48(+4.87%) |
Sep 09, 2022 | 8.950 | 9.880 | 8.900 | 9.850 | 1,389,412 | +0.96(+10.80%) |
Sep 08, 2022 | 8.620 | 8.925 | 8.220 | 8.890 | 1,314,151 | +0.12(+1.37%) |
Sep 07, 2022 | 7.310 | 8.810 | 7.215 | 8.770 | 4,760,881 | +1.41(+19.16%) |
Sep 06, 2022 | 11.00 | 11.03 | 7.270 | 7.360 | 4,331,415 | -3.66(-33.21%) |
Sep 02, 2022 | 11.74 | 11.74 | 10.87 | 11.02 | 736,171 | -0.44(-3.84%) |