Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.030 | 9.040 | 8.020 | 9.030 | 787,230 | +1.01(+12.59%) |
Nov 29, 2022 | 8.560 | 8.690 | 7.950 | 8.020 | 574,114 | -0.61(-7.07%) |
Nov 28, 2022 | 8.590 | 8.730 | 8.300 | 8.630 | 539,538 | +0.16(+1.89%) |
Nov 25, 2022 | 8.250 | 8.640 | 8.245 | 8.470 | 234,921 | +0.05(+0.59%) |
Nov 23, 2022 | 8.770 | 8.851 | 8.150 | 8.420 | 516,612 | -0.29(-3.33%) |
Nov 22, 2022 | 8.090 | 8.870 | 7.980 | 8.710 | 766,910 | +0.47(+5.70%) |
Nov 21, 2022 | 8.660 | 9.130 | 7.990 | 8.240 | 738,613 | -0.41(-4.74%) |
Nov 18, 2022 | 9.480 | 9.574 | 8.472 | 8.650 | 1,065,901 | -0.69(-7.39%) |
Nov 17, 2022 | 7.900 | 9.580 | 7.870 | 9.340 | 1,819,258 | +0.86(+10.14%) |
Nov 16, 2022 | 8.580 | 8.900 | 8.030 | 8.480 | 2,564,258 | -0.20(-2.30%) |
Nov 15, 2022 | 7.280 | 8.810 | 7.000 | 8.680 | 6,547,537 | +1.62(+22.95%) |
Nov 14, 2022 | 6.900 | 7.450 | 6.370 | 7.060 | 17,662,416 | +1.46(+26.07%) |
Nov 11, 2022 | 5.510 | 5.690 | 5.310 | 5.600 | 175,343 | +0.07(+1.27%) |
Nov 10, 2022 | 5.550 | 5.750 | 5.415 | 5.530 | 287,323 | +0.23(+4.34%) |
Nov 09, 2022 | 5.580 | 5.700 | 5.220 | 5.300 | 241,033 | -0.28(-5.02%) |
Nov 08, 2022 | 5.390 | 5.830 | 5.200 | 5.580 | 303,394 | +0.27(+5.08%) |
Nov 07, 2022 | 5.080 | 5.520 | 5.020 | 5.310 | 499,092 | +0.33(+6.63%) |
Nov 04, 2022 | 5.260 | 5.269 | 4.790 | 4.980 | 296,727 | -0.16(-3.11%) |
Nov 03, 2022 | 5.000 | 5.359 | 4.900 | 5.140 | 212,632 | +0.07(+1.38%) |
Nov 02, 2022 | 5.510 | 5.030 | 5.070 | 222,456 | -0.43(-7.82%) | |
Nov 01, 2022 | 5.420 | 5.650 | 5.359 | 5.500 | 322,292 | +0.26(+4.96%) |
Oct 31, 2022 | 5.410 | 5.420 | 5.150 | 5.240 | 174,974 | -0.14(-2.60%) |
Oct 28, 2022 | 5.140 | 5.415 | 5.030 | 5.380 | 194,329 | +0.27(+5.28%) |
Oct 27, 2022 | 5.220 | 5.270 | 5.100 | 5.110 | 203,252 | -0.03(-0.58%) |
Oct 26, 2022 | 5.350 | 5.590 | 4.867 | 5.140 | 710,826 | -0.28(-5.17%) |
Oct 25, 2022 | 5.010 | 5.495 | 4.910 | 5.420 | 476,969 | +0.51(+10.39%) |
Oct 24, 2022 | 4.660 | 5.150 | 4.520 | 4.910 | 629,265 | +0.32(+6.86%) |
Oct 21, 2022 | 4.610 | 4.890 | 4.380 | 4.595 | 444,342 | -0.02(-0.33%) |
Oct 20, 2022 | 4.060 | 4.860 | 4.000 | 4.610 | 785,068 | +0.57(+14.11%) |
Oct 19, 2022 | 4.120 | 4.180 | 3.980 | 4.040 | 153,620 | -0.09(-2.18%) |
Oct 18, 2022 | 4.170 | 4.310 | 3.940 | 4.130 | 246,244 | +0.05(+1.23%) |
Oct 17, 2022 | 4.020 | 4.150 | 3.910 | 4.080 | 347,489 | +0.09(+2.26%) |
Oct 14, 2022 | 4.100 | 4.190 | 3.890 | 3.990 | 268,774 | -0.04(-0.99%) |
Oct 13, 2022 | 3.840 | 4.200 | 3.720 | 4.030 | 235,686 | +0.06(+1.51%) |
Oct 12, 2022 | 3.820 | 4.390 | 3.800 | 3.970 | 402,805 | +0.07(+1.79%) |
Oct 11, 2022 | 3.500 | 4.080 | 3.330 | 3.900 | 570,592 | +0.55(+16.42%) |
Oct 10, 2022 | 3.330 | 3.400 | 3.270 | 3.350 | 83,122 | +0.02(+0.60%) |
Oct 07, 2022 | 3.450 | 3.535 | 3.220 | 3.330 | 293,955 | -0.25(-6.98%) |
Oct 06, 2022 | 3.600 | 3.820 | 3.550 | 3.580 | 190,792 | -0.04(-1.10%) |
Oct 05, 2022 | 3.660 | 3.750 | 3.450 | 3.620 | 321,964 | -0.08(-2.16%) |
Oct 04, 2022 | 3.350 | 3.730 | 3.340 | 3.700 | 267,761 | +0.42(+12.80%) |
Oct 03, 2022 | 3.030 | 3.350 | 2.890 | 3.280 | 330,254 | +0.31(+10.44%) |
Sep 30, 2022 | 3.080 | 3.250 | 2.970 | 2.970 | 94,733 | -0.09(-2.94%) |
Sep 29, 2022 | 3.140 | 3.209 | 3.000 | 3.060 | 106,519 | -0.13(-4.08%) |
Sep 28, 2022 | 3.080 | 3.310 | 3.080 | 3.190 | 182,766 | +0.11(+3.57%) |
Sep 27, 2022 | 3.050 | 3.240 | 3.018 | 3.080 | 103,429 | +0.09(+3.01%) |
Sep 26, 2022 | 3.020 | 3.300 | 2.980 | 2.990 | 161,970 | -0.05(-1.64%) |
Sep 23, 2022 | 3.100 | 3.140 | 3.010 | 3.040 | 117,629 | -0.15(-4.70%) |
Sep 22, 2022 | 3.330 | 3.365 | 3.120 | 3.190 | 140,554 | -0.11(-3.33%) |
Sep 21, 2022 | 3.460 | 3.460 | 3.300 | 3.300 | 118,992 | -0.14(-4.07%) |
Sep 20, 2022 | 3.450 | 3.570 | 3.410 | 3.440 | 137,947 | -0.08(-2.27%) |
Sep 19, 2022 | 3.600 | 3.650 | 3.510 | 3.520 | 135,720 | -0.13(-3.56%) |
Sep 16, 2022 | 3.800 | 3.800 | 3.600 | 3.650 | 234,541 | -0.27(-6.89%) |
Sep 15, 2022 | 4.030 | 4.130 | 3.900 | 3.920 | 93,249 | -0.16(-3.92%) |
Sep 14, 2022 | 3.830 | 4.150 | 3.830 | 4.080 | 105,450 | +0.25(+6.53%) |
Sep 13, 2022 | 3.970 | 4.130 | 3.784 | 3.830 | 264,444 | -0.38(-9.03%) |
Sep 12, 2022 | 4.310 | 4.380 | 4.080 | 4.210 | 183,534 | -0.06(-1.41%) |
Sep 09, 2022 | 4.190 | 4.330 | 4.100 | 4.270 | 128,340 | +0.13(+3.14%) |
Sep 08, 2022 | 4.150 | 4.280 | 4.040 | 4.140 | 84,048 | -0.02(-0.48%) |
Sep 07, 2022 | 4.000 | 4.190 | 4.000 | 4.160 | 68,747 | +0.13(+3.23%) |
Sep 06, 2022 | 4.260 | 4.280 | 3.980 | 4.030 | 103,496 | -0.16(-3.82%) |
Sep 02, 2022 | 4.220 | 4.350 | 4.150 | 4.190 | 101,060 | -0.03(-0.71%) |