Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.460 | 5.550 | 5.250 | 5.530 | 849,420 | +0.12(+2.22%) |
Nov 29, 2022 | 5.250 | 5.520 | 5.210 | 5.410 | 309,187 | +0.20(+3.84%) |
Nov 28, 2022 | 5.320 | 5.340 | 5.100 | 5.210 | 341,900 | -0.16(-2.98%) |
Nov 25, 2022 | 5.450 | 5.540 | 5.295 | 5.370 | 257,604 | +0.04(+0.75%) |
Nov 23, 2022 | 5.350 | 5.430 | 5.180 | 5.330 | 229,909 | -0.01(-0.19%) |
Nov 22, 2022 | 4.980 | 5.390 | 4.970 | 5.340 | 470,632 | +0.33(+6.59%) |
Nov 21, 2022 | 5.510 | 5.510 | 4.970 | 5.010 | 405,799 | -0.47(-8.58%) |
Nov 18, 2022 | 5.610 | 5.740 | 5.420 | 5.480 | 475,808 | +0.02(+0.37%) |
Nov 17, 2022 | 5.230 | 5.585 | 5.120 | 5.460 | 394,836 | +0.17(+3.21%) |
Nov 16, 2022 | 5.490 | 5.490 | 5.250 | 5.290 | 468,440 | -0.26(-4.68%) |
Nov 15, 2022 | 5.970 | 6.140 | 5.520 | 5.550 | 477,486 | -0.30(-5.13%) |
Nov 14, 2022 | 5.750 | 6.130 | 5.600 | 5.850 | 552,574 | +0.04(+0.69%) |
Nov 11, 2022 | 5.650 | 5.885 | 5.470 | 5.810 | 671,931 | +0.11(+1.93%) |
Nov 10, 2022 | 5.710 | 5.880 | 5.610 | 5.700 | 573,131 | +0.28(+5.17%) |
Nov 09, 2022 | 5.710 | 5.795 | 5.400 | 5.420 | 580,677 | -0.33(-5.74%) |
Nov 08, 2022 | 5.790 | 5.878 | 5.560 | 5.750 | 742,235 | +0.17(+3.05%) |
Nov 07, 2022 | 5.410 | 5.640 | 5.190 | 5.580 | 810,264 | +0.22(+4.10%) |
Nov 04, 2022 | 4.450 | 5.480 | 4.270 | 5.360 | 970,795 | +0.37(+7.41%) |
Nov 03, 2022 | 4.990 | 5.100 | 4.870 | 4.990 | 902,841 | -0.11(-2.16%) |
Nov 02, 2022 | 5.310 | 5.080 | 5.100 | 662,646 | -0.21(-3.95%) | |
Nov 01, 2022 | 5.490 | 5.570 | 5.280 | 5.310 | 746,305 | -0.03(-0.56%) |
Oct 31, 2022 | 5.610 | 5.798 | 5.160 | 5.340 | 1,147,768 | -0.27(-4.81%) |
Oct 28, 2022 | 5.040 | 5.670 | 4.810 | 5.610 | 1,423,799 | +0.83(+17.36%) |
Oct 27, 2022 | 5.000 | 5.070 | 4.760 | 4.780 | 770,207 | -0.13(-2.65%) |
Oct 26, 2022 | 4.720 | 5.080 | 4.712 | 4.910 | 1,021,257 | +0.20(+4.25%) |
Oct 25, 2022 | 4.390 | 4.800 | 4.360 | 4.710 | 1,828,630 | +0.26(+5.84%) |
Oct 24, 2022 | 4.650 | 4.690 | 4.300 | 4.450 | 1,358,923 | -0.13(-2.84%) |
Oct 21, 2022 | 4.600 | 4.650 | 4.300 | 4.580 | 1,718,628 | +0.09(+2.00%) |
Oct 20, 2022 | 3.900 | 4.845 | 3.752 | 4.490 | 6,700,541 | +0.80(+21.68%) |
Oct 19, 2022 | 3.710 | 3.750 | 3.590 | 3.690 | 1,485,495 | -0.03(-0.81%) |
Oct 18, 2022 | 3.310 | 3.930 | 3.150 | 3.720 | 5,940,520 | +0.31(+9.09%) |
Oct 17, 2022 | 3.250 | 3.490 | 2.920 | 3.410 | 11,724,104 | -8.14(-70.48%) |
Oct 14, 2022 | 12.49 | 12.49 | 11.50 | 11.55 | 634,328 | -0.73(-5.94%) |
Oct 13, 2022 | 11.49 | 12.33 | 11.28 | 12.28 | 900,713 | +0.43(+3.63%) |
Oct 12, 2022 | 12.24 | 12.27 | 11.82 | 11.85 | 414,607 | -0.41(-3.34%) |
Oct 11, 2022 | 11.83 | 12.35 | 11.43 | 12.26 | 809,334 | +0.41(+3.46%) |
Oct 10, 2022 | 12.28 | 12.29 | 11.63 | 11.85 | 545,692 | -0.31(-2.55%) |
Oct 07, 2022 | 12.36 | 12.46 | 11.85 | 12.16 | 1,141,814 | -0.22(-1.78%) |
Oct 06, 2022 | 12.46 | 12.62 | 12.05 | 12.38 | 317,507 | -0.18(-1.43%) |
Oct 05, 2022 | 12.74 | 12.92 | 12.36 | 12.56 | 251,384 | -0.37(-2.86%) |
Oct 04, 2022 | 12.87 | 13.13 | 12.77 | 12.93 | 285,704 | +0.26(+2.05%) |
Oct 03, 2022 | 13.30 | 13.34 | 12.58 | 12.67 | 303,393 | -0.41(-3.13%) |
Sep 30, 2022 | 12.65 | 13.29 | 12.65 | 13.08 | 473,692 | +0.45(+3.56%) |
Sep 29, 2022 | 12.89 | 13.01 | 12.46 | 12.63 | 299,419 | -0.47(-3.59%) |
Sep 28, 2022 | 13.07 | 13.30 | 12.86 | 13.10 | 539,303 | +0.29(+2.26%) |
Sep 27, 2022 | 12.87 | 13.13 | 12.73 | 12.81 | 569,465 | +0.12(+0.95%) |
Sep 26, 2022 | 12.46 | 13.04 | 12.46 | 12.69 | 192,181 | +0.10(+0.79%) |
Sep 23, 2022 | 12.93 | 13.07 | 12.15 | 12.59 | 564,281 | -0.37(-2.85%) |
Sep 22, 2022 | 13.03 | 13.16 | 12.62 | 12.96 | 356,258 | -0.24(-1.82%) |
Sep 21, 2022 | 14.40 | 14.40 | 13.10 | 13.20 | 371,973 | -1.15(-8.01%) |
Sep 20, 2022 | 14.45 | 14.61 | 13.68 | 14.35 | 614,633 | -0.22(-1.51%) |
Sep 19, 2022 | 14.87 | 14.93 | 14.45 | 14.57 | 303,871 | -0.43(-2.87%) |
Sep 16, 2022 | 15.34 | 15.37 | 14.54 | 15.00 | 607,631 | -0.43(-2.79%) |
Sep 15, 2022 | 14.92 | 15.62 | 14.80 | 15.43 | 638,793 | +0.42(+2.80%) |
Sep 14, 2022 | 15.10 | 15.17 | 14.74 | 15.01 | 343,419 | -0.12(-0.79%) |
Sep 13, 2022 | 15.71 | 15.80 | 14.99 | 15.13 | 297,947 | -1.02(-6.32%) |
Sep 12, 2022 | 16.25 | 16.40 | 15.85 | 16.15 | 215,828 | -0.10(-0.62%) |
Sep 09, 2022 | 16.36 | 16.49 | 15.92 | 16.25 | 306,108 | -0.06(-0.37%) |
Sep 08, 2022 | 15.76 | 16.38 | 15.69 | 16.31 | 843,526 | +0.51(+3.23%) |
Sep 07, 2022 | 14.93 | 16.35 | 14.76 | 15.80 | 1,616,038 | +1.00(+6.76%) |
Sep 06, 2022 | 14.58 | 15.34 | 14.46 | 14.80 | 524,480 | +0.39(+2.71%) |
Sep 02, 2022 | 14.65 | 14.75 | 14.29 | 14.41 | 202,610 | -0.15(-1.03%) |