Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.500 | 5.875 | 5.250 | 5.600 | 1,048,410 | +0.19(+3.61%) |
Nov 29, 2022 | 5.250 | 6.000 | 5.155 | 5.405 | 1,241,722 | +0.17(+3.25%) |
Nov 28, 2022 | 5.345 | 5.370 | 5.175 | 5.235 | 646,041 | -0.16(-2.97%) |
Nov 25, 2022 | 5.500 | 5.590 | 5.310 | 5.395 | 392,764 | -0.10(-1.82%) |
Nov 23, 2022 | 5.740 | 5.795 | 5.300 | 5.495 | 840,372 | -0.34(-5.83%) |
Nov 22, 2022 | 5.850 | 6.025 | 5.640 | 5.835 | 485,325 | +0.03(+0.43%) |
Nov 21, 2022 | 6.200 | 6.245 | 5.555 | 5.810 | 868,476 | -0.44(-7.04%) |
Nov 18, 2022 | 6.500 | 6.500 | 6.200 | 6.250 | 553,188 | -0.18(-2.80%) |
Nov 17, 2022 | 6.750 | 6.750 | 6.390 | 6.430 | 742,241 | -0.46(-6.68%) |
Nov 16, 2022 | 7.020 | 8.000 | 6.750 | 6.890 | 1,567,963 | -0.11(-1.57%) |
Nov 15, 2022 | 6.350 | 7.500 | 6.350 | 7.000 | 903,995 | +0.58(+8.95%) |
Nov 14, 2022 | 6.790 | 6.790 | 6.300 | 6.425 | 498,602 | -0.24(-3.60%) |
Nov 11, 2022 | 6.500 | 6.690 | 6.430 | 6.665 | 588,673 | +0.34(+5.46%) |
Nov 10, 2022 | 6.375 | 6.485 | 6.250 | 6.320 | 743,533 | +0.21(+3.52%) |
Nov 09, 2022 | 6.875 | 7.080 | 6.025 | 6.105 | 558,278 | -0.89(-12.79%) |
Nov 08, 2022 | 7.500 | 7.575 | 6.750 | 7.000 | 800,689 | -0.57(-7.47%) |
Nov 07, 2022 | 6.500 | 7.975 | 6.255 | 7.565 | 2,434,795 | +1.36(+21.92%) |
Nov 04, 2022 | 6.415 | 6.445 | 6.155 | 6.205 | 549,367 | -0.04(-0.72%) |
Nov 03, 2022 | 6.500 | 6.645 | 6.205 | 6.250 | 610,452 | -0.42(-6.30%) |
Nov 02, 2022 | 6.900 | 6.670 | 568,392 | -0.25(-3.68%) | ||
Nov 01, 2022 | 7.195 | 7.275 | 6.810 | 6.925 | 665,658 | -0.20(-2.74%) |
Oct 31, 2022 | 7.500 | 7.500 | 7.000 | 7.120 | 716,111 | -0.45(-5.94%) |
Oct 28, 2022 | 7.705 | 7.750 | 7.525 | 7.570 | 478,014 | -0.23(-2.95%) |
Oct 27, 2022 | 7.805 | 8.080 | 7.745 | 7.800 | 553,029 | +0.04(+0.52%) |
Oct 26, 2022 | 7.920 | 8.265 | 7.760 | 7.760 | 717,140 | -0.16(-2.02%) |
Oct 25, 2022 | 7.770 | 8.000 | 7.640 | 7.920 | 626,967 | +0.27(+3.53%) |
Oct 24, 2022 | 8.025 | 8.150 | 7.620 | 7.650 | 525,024 | -0.36(-4.49%) |
Oct 21, 2022 | 7.770 | 8.350 | 7.515 | 8.010 | 605,520 | +0.21(+2.76%) |
Oct 20, 2022 | 7.750 | 8.125 | 7.725 | 7.795 | 538,759 | -0.06(-0.76%) |
Oct 19, 2022 | 7.950 | 8.050 | 7.625 | 7.855 | 775,997 | -0.03(-0.44%) |
Oct 18, 2022 | 8.125 | 8.130 | 7.625 | 7.890 | 647,442 | -0.05(-0.63%) |
Oct 17, 2022 | 8.000 | 8.165 | 7.790 | 7.940 | 440,562 | +0.14(+1.79%) |
Oct 14, 2022 | 8.395 | 8.400 | 7.700 | 7.800 | 486,826 | -0.56(-6.70%) |
Oct 13, 2022 | 8.255 | 8.740 | 8.005 | 8.360 | 583,274 | -0.09(-1.07%) |
Oct 12, 2022 | 8.500 | 8.745 | 8.155 | 8.450 | 494,140 | -0.29(-3.37%) |
Oct 11, 2022 | 9.670 | 9.750 | 8.300 | 8.745 | 800,783 | -1.11(-11.26%) |
Oct 10, 2022 | 10.81 | 10.88 | 9.550 | 9.855 | 466,481 | -1.50(-13.21%) |
Oct 07, 2022 | 11.00 | 11.49 | 10.00 | 11.36 | 706,324 | +0.01(+0.04%) |
Oct 06, 2022 | 12.45 | 12.75 | 11.15 | 11.35 | 1,065,081 | -0.43(-3.61%) |
Oct 05, 2022 | 10.55 | 12.00 | 10.40 | 11.78 | 1,285,453 | +1.29(+12.25%) |
Oct 04, 2022 | 10.71 | 11.00 | 10.30 | 10.49 | 666,115 | -0.01(-0.10%) |
Oct 03, 2022 | 10.27 | 10.78 | 10.04 | 10.50 | 640,225 | +0.75(+7.69%) |
Sep 30, 2022 | 10.00 | 10.10 | 9.590 | 9.750 | 294,553 | -0.42(-4.13%) |
Sep 29, 2022 | 10.50 | 10.99 | 9.700 | 10.17 | 636,518 | +0.28(+2.83%) |
Sep 28, 2022 | 9.500 | 9.950 | 9.375 | 9.890 | 596,924 | +0.52(+5.49%) |
Sep 27, 2022 | 9.500 | 9.685 | 9.005 | 9.375 | 557,233 | -0.05(-0.53%) |
Sep 26, 2022 | 9.990 | 10.38 | 9.325 | 9.425 | 539,647 | -0.50(-5.09%) |
Sep 23, 2022 | 10.13 | 10.20 | 9.495 | 9.930 | 486,794 | -0.52(-4.93%) |
Sep 22, 2022 | 11.30 | 11.32 | 10.05 | 10.45 | 470,958 | -0.78(-6.95%) |
Sep 21, 2022 | 11.13 | 11.56 | 11.09 | 11.22 | 345,129 | +0.05(+0.45%) |
Sep 20, 2022 | 13.01 | 13.08 | 11.00 | 11.18 | 566,215 | -1.82(-14.04%) |
Sep 19, 2022 | 13.27 | 13.65 | 13.00 | 13.00 | 306,323 | -0.15(-1.14%) |
Sep 16, 2022 | 14.50 | 14.70 | 13.15 | 13.15 | 379,993 | -1.39(-9.59%) |
Sep 15, 2022 | 14.55 | 15.12 | 14.54 | 14.54 | 265,755 | +0.04(+0.28%) |
Sep 14, 2022 | 15.49 | 15.51 | 14.51 | 14.51 | 464,640 | -0.99(-6.42%) |
Sep 13, 2022 | 16.02 | 16.14 | 15.42 | 15.50 | 371,031 | -0.64(-4.00%) |
Sep 12, 2022 | 16.35 | 16.70 | 16.05 | 16.14 | 301,730 | -0.14(-0.86%) |
Sep 09, 2022 | 16.18 | 16.44 | 16.16 | 16.29 | 275,339 | +0.02(+0.09%) |
Sep 08, 2022 | 16.32 | 16.39 | 16.06 | 16.27 | 268,519 | -0.14(-0.88%) |
Sep 07, 2022 | 16.51 | 16.52 | 16.00 | 16.41 | 186,179 | -0.16(-0.94%) |
Sep 06, 2022 | 16.35 | 16.82 | 15.82 | 16.57 | 300,160 | +0.43(+2.66%) |
Sep 02, 2022 | 16.50 | 16.75 | 15.76 | 16.14 | 344,263 | +0.02(+0.09%) |