Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.100 | 4.520 | 3.840 | 4.490 | 897,227 | +0.49(+12.25%) |
Nov 29, 2022 | 3.790 | 4.100 | 3.700 | 4.000 | 420,932 | +0.21(+5.54%) |
Nov 28, 2022 | 3.930 | 4.058 | 3.770 | 3.790 | 444,747 | -0.24(-5.96%) |
Nov 25, 2022 | 4.010 | 4.050 | 3.900 | 4.030 | 389,059 | -0.04(-0.98%) |
Nov 23, 2022 | 3.910 | 4.160 | 3.850 | 4.070 | 406,975 | +0.14(+3.56%) |
Nov 22, 2022 | 4.200 | 4.200 | 3.810 | 3.930 | 653,393 | -0.24(-5.76%) |
Nov 21, 2022 | 4.070 | 4.210 | 3.850 | 4.170 | 692,228 | +0.10(+2.46%) |
Nov 18, 2022 | 4.640 | 4.640 | 4.050 | 4.070 | 656,891 | -0.43(-9.56%) |
Nov 17, 2022 | 4.290 | 4.560 | 4.250 | 4.500 | 855,240 | -0.10(-2.17%) |
Nov 16, 2022 | 5.170 | 5.170 | 4.430 | 4.600 | 1,106,395 | -0.56(-10.85%) |
Nov 15, 2022 | 5.150 | 5.469 | 5.050 | 5.160 | 1,155,437 | +0.12(+2.38%) |
Nov 14, 2022 | 5.930 | 6.145 | 5.010 | 5.040 | 1,163,169 | -0.98(-16.28%) |
Nov 11, 2022 | 4.890 | 6.030 | 4.790 | 6.020 | 1,703,136 | +1.13(+23.11%) |
Nov 10, 2022 | 4.110 | 5.080 | 4.055 | 4.890 | 2,031,742 | +1.22(+33.24%) |
Nov 09, 2022 | 3.960 | 3.970 | 3.500 | 3.670 | 1,828,948 | -0.42(-10.27%) |
Nov 08, 2022 | 4.170 | 4.190 | 3.870 | 4.090 | 2,739,290 | -0.09(-2.15%) |
Nov 07, 2022 | 4.810 | 4.810 | 4.140 | 4.180 | 2,148,273 | -0.42(-9.13%) |
Nov 04, 2022 | 5.620 | 5.820 | 4.500 | 4.600 | 1,974,013 | -1.02(-18.15%) |
Nov 03, 2022 | 4.440 | 5.665 | 4.401 | 5.620 | 3,064,679 | +1.11(+24.61%) |
Nov 02, 2022 | 6.610 | 7.130 | 4.430 | 4.510 | 4,726,281 | -5.17(-53.41%) |
Nov 01, 2022 | 9.770 | 10.31 | 9.560 | 9.680 | 519,923 | +0.25(+2.65%) |
Oct 31, 2022 | 9.580 | 9.792 | 8.980 | 9.430 | 742,743 | -0.30(-3.08%) |
Oct 28, 2022 | 9.260 | 10.15 | 9.100 | 9.730 | 606,887 | +0.49(+5.30%) |
Oct 27, 2022 | 9.280 | 9.540 | 8.950 | 9.240 | 453,576 | +0.14(+1.54%) |
Oct 26, 2022 | 9.090 | 9.590 | 8.945 | 9.100 | 493,220 | +0.08(+0.89%) |
Oct 25, 2022 | 8.280 | 9.320 | 8.280 | 9.020 | 703,728 | +0.80(+9.73%) |
Oct 24, 2022 | 8.260 | 8.400 | 7.850 | 8.220 | 327,948 | -0.16(-1.91%) |
Oct 21, 2022 | 7.990 | 8.440 | 7.670 | 8.380 | 344,803 | +0.43(+5.41%) |
Oct 20, 2022 | 8.000 | 8.350 | 7.810 | 7.950 | 287,386 | -0.09(-1.12%) |
Oct 19, 2022 | 8.230 | 8.330 | 7.820 | 8.040 | 406,565 | -0.35(-4.17%) |
Oct 18, 2022 | 8.560 | 8.919 | 8.240 | 8.390 | 333,739 | +0.21(+2.57%) |
Oct 17, 2022 | 7.530 | 8.460 | 7.475 | 8.180 | 528,234 | +0.94(+12.98%) |
Oct 14, 2022 | 8.510 | 8.610 | 7.080 | 7.240 | 479,632 | -1.06(-12.77%) |
Oct 13, 2022 | 7.830 | 8.390 | 7.220 | 8.300 | 397,271 | +0.16(+1.97%) |
Oct 12, 2022 | 8.160 | 8.320 | 7.920 | 8.140 | 285,558 | -0.16(-1.93%) |
Oct 11, 2022 | 8.610 | 8.720 | 7.980 | 8.300 | 479,899 | -0.40(-4.60%) |
Oct 10, 2022 | 8.860 | 8.885 | 8.510 | 8.700 | 438,490 | -0.13(-1.47%) |
Oct 07, 2022 | 8.930 | 9.170 | 8.680 | 8.830 | 406,690 | -0.35(-3.81%) |
Oct 06, 2022 | 9.450 | 9.780 | 9.020 | 9.180 | 496,098 | -0.33(-3.47%) |
Oct 05, 2022 | 9.720 | 9.920 | 9.210 | 9.510 | 294,565 | -0.55(-5.47%) |
Oct 04, 2022 | 9.920 | 10.36 | 9.760 | 10.06 | 395,689 | +0.50(+5.23%) |
Oct 03, 2022 | 9.620 | 9.790 | 9.220 | 9.560 | 339,160 | +0.16(+1.70%) |
Sep 30, 2022 | 9.400 | 10.02 | 9.240 | 9.400 | 460,819 | +0.03(+0.32%) |
Sep 29, 2022 | 9.630 | 9.630 | 8.680 | 9.370 | 500,715 | -0.44(-4.49%) |
Sep 28, 2022 | 9.560 | 10.10 | 9.560 | 9.810 | 429,532 | +0.19(+1.98%) |
Sep 27, 2022 | 9.550 | 9.890 | 9.440 | 9.620 | 487,600 | +0.30(+3.22%) |
Sep 26, 2022 | 9.550 | 10.10 | 9.310 | 9.320 | 643,492 | -0.23(-2.41%) |
Sep 23, 2022 | 9.530 | 9.768 | 9.270 | 9.550 | 1,029,337 | -0.21(-2.15%) |
Sep 22, 2022 | 10.72 | 10.90 | 9.682 | 9.760 | 488,280 | -1.10(-10.13%) |
Sep 21, 2022 | 11.61 | 11.61 | 10.84 | 10.86 | 355,710 | -0.66(-5.73%) |
Sep 20, 2022 | 11.76 | 11.96 | 11.38 | 11.52 | 304,909 | -0.54(-4.48%) |
Sep 19, 2022 | 11.53 | 12.10 | 11.35 | 12.06 | 277,714 | +0.37(+3.17%) |
Sep 16, 2022 | 11.95 | 11.96 | 11.40 | 11.69 | 580,330 | -0.59(-4.80%) |
Sep 15, 2022 | 12.08 | 12.85 | 12.08 | 12.28 | 381,500 | -0.02(-0.16%) |
Sep 14, 2022 | 12.63 | 12.64 | 11.75 | 12.30 | 406,544 | -0.32(-2.54%) |
Sep 13, 2022 | 13.38 | 13.57 | 12.54 | 12.62 | 468,777 | -1.69(-11.81%) |
Sep 12, 2022 | 12.87 | 14.35 | 12.82 | 14.31 | 660,228 | +1.55(+12.15%) |
Sep 09, 2022 | 12.14 | 12.77 | 12.14 | 12.76 | 356,832 | +0.73(+6.07%) |
Sep 08, 2022 | 11.77 | 12.20 | 11.25 | 12.03 | 529,709 | -0.53(-4.22%) |
Sep 07, 2022 | 11.74 | 12.56 | 11.55 | 12.56 | 368,569 | +0.79(+6.71%) |
Sep 06, 2022 | 11.89 | 11.92 | 11.27 | 11.77 | 460,678 | -0.10(-0.84%) |
Sep 02, 2022 | 12.76 | 12.90 | 11.73 | 11.87 | 385,608 | -0.70(-5.57%) |