Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.684 | 5.870 | 5.661 | 5.862 | 17,353,288 | +0.19(+3.42%) |
Nov 29, 2022 | 5.754 | 5.769 | 5.629 | 5.668 | 9,963,639 | -0.12(-2.01%) |
Nov 28, 2022 | 5.909 | 5.932 | 5.754 | 5.785 | 7,147,993 | -0.18(-2.99%) |
Nov 25, 2022 | 5.940 | 6.080 | 5.932 | 5.963 | 4,397,979 | +0.01(+0.13%) |
Nov 23, 2022 | 5.800 | 5.979 | 5.785 | 5.956 | 7,996,237 | +0.13(+2.27%) |
Nov 22, 2022 | 5.925 | 5.940 | 5.754 | 5.824 | 7,104,057 | -0.08(-1.32%) |
Nov 21, 2022 | 5.956 | 6.010 | 5.824 | 5.901 | 8,600,187 | -0.05(-0.91%) |
Nov 18, 2022 | 5.831 | 6.014 | 5.793 | 5.956 | 10,523,064 | +0.14(+2.40%) |
Nov 17, 2022 | 5.901 | 5.992 | 5.761 | 5.816 | 10,043,976 | -0.15(-2.47%) |
Nov 16, 2022 | 6.010 | 6.227 | 5.870 | 5.963 | 15,669,229 | -0.09(-1.41%) |
Nov 15, 2022 | 6.336 | 6.383 | 5.963 | 6.049 | 24,610,310 | -0.14(-2.26%) |
Nov 14, 2022 | 7.182 | 7.182 | 6.119 | 6.189 | 33,167,974 | -1.03(-14.30%) |
Nov 11, 2022 | 8.130 | 8.145 | 7.190 | 7.221 | 16,491,721 | -1.72(-19.20%) |
Nov 10, 2022 | 8.689 | 8.937 | 8.689 | 8.937 | 5,866,591 | +0.46(+5.40%) |
Nov 09, 2022 | 8.619 | 8.690 | 8.464 | 8.479 | 3,324,859 | -0.16(-1.80%) |
Nov 08, 2022 | 8.417 | 8.673 | 8.417 | 8.634 | 3,238,757 | +0.22(+2.58%) |
Nov 07, 2022 | 8.603 | 8.603 | 8.332 | 8.417 | 3,372,333 | -0.17(-1.99%) |
Nov 04, 2022 | 8.471 | 8.615 | 8.440 | 8.588 | 4,952,633 | +0.23(+2.79%) |
Nov 03, 2022 | 8.316 | 8.386 | 8.238 | 8.355 | 3,780,023 | -0.06(-0.74%) |
Nov 02, 2022 | 8.510 | 8.650 | 8.394 | 8.417 | 4,404,171 | -0.09(-1.09%) |
Nov 01, 2022 | 8.720 | 8.720 | 8.487 | 8.510 | 3,439,104 | -0.08(-0.90%) |
Oct 31, 2022 | 8.510 | 8.603 | 8.440 | 8.588 | 4,394,247 | +0.05(+0.55%) |
Oct 28, 2022 | 8.495 | 8.541 | 8.417 | 8.541 | 2,697,213 | +0.07(+0.83%) |
Oct 27, 2022 | 8.464 | 8.568 | 8.401 | 8.471 | 3,509,711 | +0.10(+1.21%) |
Oct 26, 2022 | 8.417 | 8.499 | 8.324 | 8.370 | 2,731,165 | -0.01(-0.09%) |
Oct 25, 2022 | 8.153 | 8.378 | 8.153 | 8.378 | 4,783,431 | +0.23(+2.76%) |
Oct 24, 2022 | 8.200 | 8.227 | 8.060 | 8.153 | 2,522,389 | -0.02(-0.19%) |
Oct 21, 2022 | 8.029 | 8.207 | 7.951 | 8.169 | 2,860,035 | +0.15(+1.84%) |
Oct 20, 2022 | 8.262 | 8.262 | 7.990 | 8.021 | 3,080,207 | -0.20(-2.46%) |
Oct 19, 2022 | 8.277 | 8.285 | 8.145 | 8.223 | 2,960,676 | -0.13(-1.58%) |
Oct 18, 2022 | 8.347 | 8.433 | 8.246 | 8.355 | 6,126,280 | +0.09(+1.13%) |
Oct 17, 2022 | 8.122 | 8.367 | 8.091 | 8.262 | 4,890,885 | +0.31(+3.91%) |
Oct 14, 2022 | 8.238 | 8.262 | 7.951 | 7.951 | 4,103,224 | -0.19(-2.38%) |
Oct 13, 2022 | 7.811 | 8.219 | 7.710 | 8.145 | 8,318,975 | +0.21(+2.64%) |
Oct 12, 2022 | 8.184 | 8.184 | 7.936 | 7.936 | 3,459,867 | -0.27(-3.31%) |
Oct 11, 2022 | 8.246 | 8.343 | 8.106 | 8.207 | 5,164,780 | +0.07(+0.86%) |
Oct 10, 2022 | 8.316 | 8.316 | 8.060 | 8.137 | 3,500,310 | -0.19(-2.24%) |
Oct 07, 2022 | 8.448 | 8.545 | 8.285 | 8.324 | 3,921,569 | -0.09(-1.02%) |
Oct 06, 2022 | 8.797 | 8.797 | 8.394 | 8.409 | 5,529,613 | -0.40(-4.50%) |
Oct 05, 2022 | 9.030 | 9.030 | 8.697 | 8.805 | 3,661,988 | -0.33(-3.65%) |
Oct 04, 2022 | 8.984 | 9.147 | 8.953 | 9.139 | 3,761,737 | +0.26(+2.88%) |
Oct 03, 2022 | 8.673 | 8.976 | 8.619 | 8.883 | 4,204,262 | +0.41(+4.86%) |
Sep 30, 2022 | 8.588 | 8.751 | 8.464 | 8.471 | 4,747,836 | -0.12(-1.36%) |
Sep 29, 2022 | 8.906 | 8.918 | 8.491 | 8.588 | 6,305,760 | -0.42(-4.66%) |
Sep 28, 2022 | 8.968 | 9.046 | 8.813 | 9.007 | 3,272,471 | +0.25(+2.86%) |
Sep 27, 2022 | 9.019 | 9.027 | 8.731 | 8.757 | 4,347,061 | -0.17(-1.93%) |
Sep 26, 2022 | 9.274 | 9.293 | 8.851 | 8.929 | 3,440,868 | -0.43(-4.56%) |
Sep 23, 2022 | 9.416 | 9.424 | 9.266 | 9.356 | 3,062,449 | -0.13(-1.42%) |
Sep 22, 2022 | 9.514 | 9.532 | 9.416 | 9.491 | 2,537,171 | -0.06(-0.63%) |
Sep 21, 2022 | 9.619 | 9.735 | 9.502 | 9.551 | 4,634,404 | -0.04(-0.47%) |
Sep 20, 2022 | 9.843 | 9.888 | 9.536 | 9.596 | 2,763,625 | -0.31(-3.10%) |
Sep 19, 2022 | 9.828 | 9.914 | 9.772 | 9.903 | 2,563,696 | +0.01(+0.15%) |
Sep 16, 2022 | 9.986 | 10.02 | 9.881 | 9.888 | 2,813,894 | -0.16(-1.57%) |
Sep 15, 2022 | 10.08 | 10.10 | 9.997 | 10.05 | 1,899,330 | -0.07(-0.74%) |
Sep 14, 2022 | 10.08 | 10.22 | 10.08 | 10.12 | 1,505,525 | +0.01(+0.07%) |
Sep 13, 2022 | 10.32 | 10.34 | 10.09 | 10.11 | 2,152,215 | -0.33(-3.16%) |
Sep 12, 2022 | 10.35 | 10.44 | 10.31 | 10.44 | 1,809,386 | +0.13(+1.24%) |
Sep 09, 2022 | 10.38 | 10.39 | 10.30 | 10.32 | 3,166,405 | +0.01(+0.07%) |
Sep 08, 2022 | 10.26 | 10.38 | 10.23 | 10.31 | 2,237,240 | +0.01(+0.14%) |
Sep 07, 2022 | 10.17 | 10.34 | 10.12 | 10.29 | 1,913,989 | +0.12(+1.18%) |
Sep 06, 2022 | 10.29 | 10.29 | 10.14 | 10.17 | 1,736,402 | -0.09(-0.88%) |
Sep 02, 2022 | 10.32 | 10.45 | 10.22 | 10.26 | 1,443,043 | -0.01(-0.15%) |