Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.600 | 7.998 | 7.210 | 7.304 | 16,584 | -0.46(-5.97%) |
Nov 29, 2022 | 7.800 | 8.000 | 7.520 | 7.768 | 4,098 | +0.17(+2.21%) |
Nov 28, 2022 | 7.744 | 8.000 | 7.474 | 7.600 | 12,193 | -0.40(-4.95%) |
Nov 25, 2022 | 7.798 | 8.200 | 7.744 | 7.996 | 5,754 | -0.00(-0.05%) |
Nov 23, 2022 | 8.000 | 8.200 | 7.744 | 8.000 | 4,687 | +0.20(+2.56%) |
Nov 22, 2022 | 9.000 | 9.000 | 7.600 | 7.800 | 22,571 | -1.10(-12.38%) |
Nov 21, 2022 | 9.600 | 9.600 | 8.800 | 8.902 | 5,017 | -0.58(-6.08%) |
Nov 18, 2022 | 10.30 | 10.30 | 9.246 | 9.478 | 7,066 | -0.66(-6.53%) |
Nov 17, 2022 | 9.200 | 11.00 | 9.200 | 10.14 | 15,960 | +0.34(+3.49%) |
Nov 16, 2022 | 8.560 | 9.922 | 8.560 | 9.798 | 23,170 | +1.00(+11.37%) |
Nov 15, 2022 | 8.000 | 9.200 | 8.000 | 8.798 | 18,490 | +0.79(+9.89%) |
Nov 14, 2022 | 7.500 | 8.400 | 7.500 | 8.006 | 16,792 | +0.41(+5.34%) |
Nov 11, 2022 | 7.400 | 7.774 | 7.210 | 7.600 | 20,591 | +0.20(+2.65%) |
Nov 10, 2022 | 7.800 | 8.000 | 7.354 | 7.404 | 11,927 | -0.35(-4.54%) |
Nov 09, 2022 | 8.380 | 8.400 | 7.630 | 7.756 | 18,316 | -0.58(-7.00%) |
Nov 08, 2022 | 8.662 | 8.998 | 8.054 | 8.340 | 19,845 | -0.52(-5.89%) |
Nov 07, 2022 | 9.400 | 9.420 | 8.800 | 8.862 | 9,208 | -0.56(-5.92%) |
Nov 04, 2022 | 12.00 | 12.00 | 8.800 | 9.420 | 74,899 | -2.97(-23.98%) |
Nov 03, 2022 | 11.99 | 12.60 | 11.99 | 12.39 | 4,470 | +0.49(+4.12%) |
Nov 02, 2022 | 12.20 | 12.47 | 11.80 | 11.90 | 8,173 | +0.05(+0.42%) |
Nov 01, 2022 | 10.35 | 12.26 | 10.35 | 11.85 | 6,157 | +1.20(+11.29%) |
Oct 31, 2022 | 10.80 | 11.00 | 10.28 | 10.65 | 4,607 | -0.31(-2.83%) |
Oct 28, 2022 | 10.77 | 11.00 | 10.27 | 10.96 | 6,875 | +0.26(+2.45%) |
Oct 27, 2022 | 10.24 | 10.82 | 10.24 | 10.70 | 5,816 | +0.33(+3.16%) |
Oct 26, 2022 | 9.500 | 10.50 | 9.500 | 10.37 | 12,225 | +0.83(+8.68%) |
Oct 25, 2022 | 9.090 | 9.600 | 9.090 | 9.542 | 3,596 | +0.17(+1.81%) |
Oct 24, 2022 | 9.998 | 9.998 | 9.224 | 9.372 | 8,166 | -0.49(-4.99%) |
Oct 21, 2022 | 10.00 | 10.00 | 9.676 | 9.864 | 8,072 | +0.01(+0.14%) |
Oct 20, 2022 | 9.200 | 10.00 | 9.200 | 9.850 | 6,076 | +0.42(+4.50%) |
Oct 19, 2022 | 9.800 | 10.00 | 9.400 | 9.426 | 1,945 | -0.09(-0.97%) |
Oct 18, 2022 | 9.200 | 9.800 | 9.122 | 9.518 | 4,588 | +0.21(+2.28%) |
Oct 17, 2022 | 9.000 | 9.600 | 9.000 | 9.306 | 3,904 | +0.11(+1.17%) |
Oct 14, 2022 | 9.002 | 9.200 | 9.002 | 9.198 | 3,006 | +0.20(+2.18%) |
Oct 13, 2022 | 9.200 | 9.542 | 8.800 | 9.002 | 6,940 | -0.26(-2.79%) |
Oct 12, 2022 | 10.20 | 10.20 | 8.800 | 9.260 | 9,242 | -0.04(-0.43%) |
Oct 11, 2022 | 10.40 | 10.40 | 9.300 | 9.300 | 10,750 | -0.94(-9.16%) |
Oct 10, 2022 | 9.680 | 10.40 | 9.584 | 10.24 | 3,395 | +0.42(+4.24%) |
Oct 07, 2022 | 10.00 | 10.40 | 9.580 | 9.822 | 6,023 | -0.38(-3.74%) |
Oct 06, 2022 | 10.20 | 10.40 | 10.00 | 10.20 | 3,613 | +0.00(+0.04%) |
Oct 05, 2022 | 10.20 | 10.40 | 9.842 | 10.20 | 4,495 | +0.23(+2.29%) |
Oct 04, 2022 | 9.800 | 10.40 | 9.824 | 9.972 | 7,504 | -0.15(-1.48%) |
Oct 03, 2022 | 10.00 | 10.60 | 9.650 | 10.12 | 5,913 | +0.02(+0.18%) |
Sep 30, 2022 | 10.40 | 10.80 | 10.00 | 10.10 | 7,059 | -0.29(-2.83%) |
Sep 29, 2022 | 10.40 | 10.76 | 10.26 | 10.40 | 2,810 | +0.19(+1.90%) |
Sep 28, 2022 | 10.20 | 10.80 | 10.20 | 10.20 | 4,744 | -0.04(-0.41%) |
Sep 27, 2022 | 10.00 | 11.00 | 9.898 | 10.25 | 8,113 | +0.55(+5.63%) |
Sep 26, 2022 | 10.40 | 10.80 | 9.400 | 9.700 | 11,471 | -0.63(-6.06%) |
Sep 23, 2022 | 11.02 | 11.80 | 10.07 | 10.33 | 7,705 | -0.78(-7.01%) |
Sep 22, 2022 | 11.10 | 11.50 | 11.00 | 11.10 | 6,800 | -0.29(-2.56%) |
Sep 21, 2022 | 11.04 | 11.80 | 11.03 | 11.40 | 5,525 | +0.00(+0.04%) |
Sep 20, 2022 | 11.32 | 11.43 | 11.05 | 11.39 | 2,407 | -0.13(-1.13%) |
Sep 19, 2022 | 11.20 | 11.60 | 11.20 | 11.52 | 4,046 | -0.28(-2.34%) |
Sep 16, 2022 | 11.40 | 11.88 | 11.31 | 11.80 | 6,793 | -0.16(-1.35%) |
Sep 15, 2022 | 13.00 | 12.95 | 11.80 | 11.96 | 3,503 | -0.32(-2.61%) |
Sep 14, 2022 | 11.93 | 12.92 | 11.93 | 12.28 | 8,931 | -0.02(-0.16%) |
Sep 13, 2022 | 12.40 | 12.60 | 12.00 | 12.30 | 4,113 | +0.19(+1.55%) |
Sep 12, 2022 | 12.18 | 12.39 | 12.00 | 12.11 | 3,589 | +0.28(+2.35%) |
Sep 09, 2022 | 11.66 | 12.21 | 11.21 | 11.83 | 3,629 | +0.06(+0.51%) |
Sep 08, 2022 | 11.80 | 12.60 | 10.60 | 11.77 | 6,403 | -0.05(-0.46%) |
Sep 07, 2022 | 11.80 | 11.89 | 11.26 | 11.83 | 6,746 | +0.12(+0.99%) |
Sep 06, 2022 | 12.70 | 13.00 | 11.67 | 11.71 | 7,500 | -1.13(-8.77%) |
Sep 02, 2022 | 13.98 | 13.98 | 12.36 | 12.84 | 6,671 | -0.27(-2.04%) |