Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.920 | 5.400 | 4.790 | 4.950 | 16,169 | -0.12(-2.37%) |
Nov 29, 2022 | 5.000 | 5.831 | 4.780 | 5.070 | 80,664 | -0.16(-3.06%) |
Nov 28, 2022 | 5.760 | 6.115 | 5.210 | 5.230 | 66,464 | -0.28(-5.11%) |
Nov 25, 2022 | 6.070 | 6.070 | 5.460 | 5.511 | 19,804 | -0.59(-9.65%) |
Nov 23, 2022 | 5.770 | 6.382 | 5.520 | 6.100 | 260,926 | -0.70(-10.29%) |
Nov 22, 2022 | 4.580 | 8.670 | 4.290 | 6.800 | 1,184,793 | +2.30(+51.11%) |
Nov 21, 2022 | 5.300 | 5.300 | 4.500 | 4.500 | 11,334 | -1.01(-18.40%) |
Nov 18, 2022 | 5.510 | 5.889 | 5.126 | 5.515 | 16,286 | -0.20(-3.42%) |
Nov 17, 2022 | 6.590 | 6.590 | 5.510 | 5.710 | 20,436 | -1.08(-15.91%) |
Nov 16, 2022 | 8.500 | 8.500 | 6.620 | 6.790 | 78,158 | -0.18(-2.58%) |
Nov 15, 2022 | 7.170 | 7.908 | 6.790 | 6.970 | 32,207 | -0.94(-11.88%) |
Nov 14, 2022 | 8.330 | 8.470 | 7.670 | 7.910 | 56,734 | -0.39(-4.70%) |
Nov 11, 2022 | 8.920 | 8.920 | 7.110 | 8.300 | 94,983 | -0.69(-7.68%) |
Nov 10, 2022 | 8.210 | 10.34 | 7.180 | 8.990 | 1,639,818 | +2.78(+44.74%) |
Nov 09, 2022 | 6.300 | 6.661 | 6.010 | 6.211 | 9,439 | -0.45(-6.78%) |
Nov 08, 2022 | 6.781 | 6.781 | 6.000 | 6.663 | 1,384 | -0.09(-1.30%) |
Nov 07, 2022 | 6.578 | 7.000 | 6.500 | 6.751 | 598 | +0.02(+0.25%) |
Nov 04, 2022 | 7.023 | 7.118 | 6.401 | 6.734 | 1,662 | -0.27(-3.80%) |
Nov 03, 2022 | 6.798 | 7.199 | 6.701 | 7.000 | 1,150 | +0.24(+3.60%) |
Nov 02, 2022 | 6.400 | 6.757 | 6.400 | 6.757 | 572 | +0.38(+5.91%) |
Nov 01, 2022 | 6.624 | 7.074 | 6.380 | 6.380 | 1,322 | -0.34(-5.13%) |
Oct 31, 2022 | 6.891 | 6.891 | 6.612 | 6.725 | 733 | +0.12(+1.86%) |
Oct 28, 2022 | 6.400 | 6.893 | 6.400 | 6.602 | 556 | -0.10(-1.48%) |
Oct 27, 2022 | 7.290 | 7.298 | 6.600 | 6.701 | 3,064 | -0.52(-7.20%) |
Oct 26, 2022 | 7.548 | 7.548 | 6.891 | 7.221 | 2,158 | -0.37(-4.92%) |
Oct 25, 2022 | 7.080 | 7.596 | 7.000 | 7.595 | 1,556 | +0.29(+3.94%) |
Oct 24, 2022 | 7.523 | 7.665 | 7.080 | 7.307 | 1,430 | -0.45(-5.76%) |
Oct 21, 2022 | 7.612 | 7.937 | 7.555 | 7.754 | 1,017 | -0.09(-1.20%) |
Oct 20, 2022 | 7.667 | 8.000 | 7.153 | 7.848 | 9,050 | +0.15(+1.92%) |
Oct 19, 2022 | 8.000 | 8.027 | 7.601 | 7.700 | 1,607 | -0.05(-0.65%) |
Oct 18, 2022 | 8.007 | 8.007 | 7.487 | 7.750 | 2,486 | +0.46(+6.28%) |
Oct 17, 2022 | 7.301 | 8.096 | 7.286 | 7.292 | 4,394 | -0.01(-0.12%) |
Oct 14, 2022 | 8.299 | 8.299 | 7.301 | 7.301 | 6,252 | -0.85(-10.40%) |
Oct 13, 2022 | 7.885 | 8.169 | 7.680 | 8.148 | 3,549 | +0.08(+1.03%) |
Oct 12, 2022 | 7.957 | 8.600 | 7.197 | 8.065 | 3,499 | -0.21(-2.49%) |
Oct 11, 2022 | 7.853 | 8.499 | 7.510 | 8.271 | 9,838 | +0.37(+4.70%) |
Oct 10, 2022 | 7.900 | 8.058 | 7.471 | 7.900 | 2,627 | +0.15(+1.99%) |
Oct 07, 2022 | 8.400 | 8.400 | 7.746 | 7.746 | 3,550 | -0.74(-8.76%) |
Oct 06, 2022 | 8.000 | 8.500 | 7.563 | 8.490 | 2,728 | +0.59(+7.44%) |
Oct 05, 2022 | 7.000 | 8.000 | 6.571 | 7.902 | 5,097 | +0.98(+14.11%) |
Oct 04, 2022 | 6.692 | 7.448 | 6.400 | 6.925 | 9,039 | +0.49(+7.63%) |
Oct 03, 2022 | 6.100 | 6.767 | 6.010 | 6.434 | 8,539 | +0.73(+12.88%) |
Sep 30, 2022 | 6.102 | 6.347 | 5.601 | 5.700 | 4,437 | -0.40(-6.56%) |
Sep 29, 2022 | 6.400 | 6.518 | 5.802 | 6.100 | 6,037 | +0.05(+0.89%) |
Sep 28, 2022 | 6.099 | 6.498 | 6.000 | 6.046 | 4,272 | +0.02(+0.35%) |
Sep 27, 2022 | 6.200 | 6.680 | 6.001 | 6.025 | 4,792 | -0.66(-9.82%) |
Sep 26, 2022 | 6.998 | 7.134 | 6.322 | 6.681 | 6,348 | -0.35(-5.05%) |
Sep 23, 2022 | 6.000 | 8.400 | 6.000 | 7.036 | 59,196 | +0.91(+14.78%) |
Sep 22, 2022 | 8.000 | 8.000 | 6.130 | 6.130 | 10,421 | -2.14(-25.85%) |
Sep 21, 2022 | 9.770 | 9.770 | 7.299 | 8.267 | 13,536 | -1.19(-12.61%) |
Sep 20, 2022 | 8.800 | 10.50 | 8.360 | 9.460 | 47,365 | +0.86(+9.94%) |
Sep 19, 2022 | 9.081 | 9.386 | 8.460 | 8.605 | 3,109 | -0.46(-5.10%) |
Sep 16, 2022 | 8.800 | 9.800 | 8.600 | 9.067 | 4,508 | +0.50(+5.87%) |
Sep 15, 2022 | 8.015 | 9.800 | 7.801 | 8.564 | 8,972 | +0.71(+9.11%) |
Sep 14, 2022 | 9.455 | 9.455 | 7.500 | 7.849 | 14,134 | -1.85(-19.08%) |
Sep 13, 2022 | 7.101 | 10.80 | 7.100 | 9.700 | 97,159 | +2.38(+32.59%) |
Sep 12, 2022 | 8.350 | 8.350 | 7.051 | 7.316 | 7,389 | -0.78(-9.68%) |
Sep 09, 2022 | 7.400 | 8.779 | 7.029 | 8.100 | 26,742 | +1.10(+15.68%) |
Sep 08, 2022 | 7.395 | 7.399 | 6.989 | 7.002 | 2,920 | -0.20(-2.72%) |
Sep 07, 2022 | 6.881 | 7.441 | 6.611 | 7.198 | 6,002 | +0.28(+4.08%) |
Sep 06, 2022 | 7.273 | 7.273 | 6.600 | 6.916 | 4,613 | -0.39(-5.39%) |
Sep 02, 2022 | 7.400 | 7.400 | 7.012 | 7.310 | 5,682 | -0.07(-0.89%) |