Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.490 | 5.680 | 5.360 | 5.680 | 3,325,401 | +0.16(+2.90%) |
Nov 29, 2022 | 5.420 | 5.555 | 5.382 | 5.520 | 1,732,208 | +0.10(+1.85%) |
Nov 28, 2022 | 5.490 | 5.795 | 5.390 | 5.420 | 1,877,289 | -0.19(-3.39%) |
Nov 25, 2022 | 5.430 | 5.840 | 5.362 | 5.610 | 1,791,429 | +0.10(+1.81%) |
Nov 23, 2022 | 5.300 | 5.640 | 5.260 | 5.510 | 2,407,358 | +0.16(+2.99%) |
Nov 22, 2022 | 5.400 | 5.660 | 5.150 | 5.350 | 3,157,413 | -0.03(-0.56%) |
Nov 21, 2022 | 5.890 | 5.925 | 5.330 | 5.380 | 3,709,331 | -0.62(-10.33%) |
Nov 18, 2022 | 5.990 | 6.630 | 5.770 | 6.000 | 5,884,993 | +0.07(+1.18%) |
Nov 17, 2022 | 6.055 | 6.140 | 5.900 | 5.930 | 3,326,374 | -0.16(-2.63%) |
Nov 16, 2022 | 6.350 | 6.390 | 6.020 | 6.090 | 3,570,916 | -0.18(-2.87%) |
Nov 15, 2022 | 6.310 | 6.655 | 6.190 | 6.270 | 4,201,856 | +0.08(+1.29%) |
Nov 14, 2022 | 6.450 | 6.600 | 5.980 | 6.190 | 7,016,013 | -0.40(-6.07%) |
Nov 11, 2022 | 7.150 | 7.190 | 6.500 | 6.590 | 8,643,473 | -0.38(-5.45%) |
Nov 10, 2022 | 6.180 | 7.780 | 6.040 | 6.970 | 36,257,220 | -8.04(-53.56%) |
Nov 08, 2022 | 15.01 | 131,157 | +0.57(+3.95%) | |||
Nov 07, 2022 | 12.00 | 15.90 | 11.80 | 14.44 | 55,108,248 | +4.09(+39.52%) |
Nov 04, 2022 | 11.50 | 11.60 | 10.29 | 10.35 | 3,910,802 | -0.93(-8.24%) |
Nov 03, 2022 | 11.33 | 11.94 | 11.23 | 11.28 | 1,791,402 | -0.18(-1.57%) |
Nov 02, 2022 | 12.59 | 11.42 | 11.46 | 2,688,706 | -0.95(-7.66%) | |
Nov 01, 2022 | 12.51 | 12.93 | 12.26 | 12.41 | 1,980,906 | +0.17(+1.39%) |
Oct 31, 2022 | 12.13 | 12.81 | 12.07 | 12.24 | 2,714,501 | +0.03(+0.25%) |
Oct 28, 2022 | 12.34 | 12.98 | 12.08 | 12.21 | 2,038,665 | -0.03(-0.25%) |
Oct 27, 2022 | 12.17 | 12.52 | 12.08 | 12.24 | 1,292,405 | +0.15(+1.24%) |
Oct 26, 2022 | 11.67 | 12.85 | 11.62 | 12.09 | 2,585,169 | +0.46(+3.96%) |
Oct 25, 2022 | 10.89 | 11.72 | 10.86 | 11.63 | 2,012,403 | +0.74(+6.80%) |
Oct 24, 2022 | 11.25 | 11.32 | 10.56 | 10.89 | 2,112,522 | -0.29(-2.59%) |
Oct 21, 2022 | 11.09 | 11.24 | 10.89 | 11.18 | 1,686,228 | +0.01(+0.09%) |
Oct 20, 2022 | 11.01 | 11.57 | 10.91 | 11.17 | 1,162,816 | +0.05(+0.45%) |
Oct 19, 2022 | 11.64 | 12.04 | 10.99 | 11.12 | 2,106,438 | -0.82(-6.87%) |
Oct 18, 2022 | 11.66 | 12.60 | 11.59 | 11.94 | 3,177,244 | +0.47(+4.10%) |
Oct 17, 2022 | 11.10 | 11.94 | 11.05 | 11.47 | 2,511,732 | +0.61(+5.62%) |
Oct 14, 2022 | 11.48 | 11.72 | 10.79 | 10.86 | 1,241,238 | -0.54(-4.74%) |
Oct 13, 2022 | 10.91 | 11.69 | 10.25 | 11.40 | 2,731,636 | +0.45(+4.11%) |
Oct 12, 2022 | 11.09 | 11.17 | 10.46 | 10.95 | 1,745,652 | -0.20(-1.79%) |
Oct 11, 2022 | 10.61 | 11.40 | 10.48 | 11.15 | 2,096,800 | +0.54(+5.09%) |
Oct 10, 2022 | 10.96 | 11.14 | 10.31 | 10.61 | 1,818,352 | -0.46(-4.16%) |
Oct 07, 2022 | 11.38 | 11.46 | 10.90 | 11.07 | 2,185,401 | -0.34(-2.98%) |
Oct 06, 2022 | 11.89 | 12.29 | 11.31 | 11.41 | 2,078,851 | -0.48(-4.04%) |
Oct 05, 2022 | 12.22 | 12.28 | 11.25 | 11.89 | 2,413,395 | -0.62(-4.96%) |
Oct 04, 2022 | 12.45 | 12.96 | 12.03 | 12.51 | 3,762,943 | +0.23(+1.87%) |
Oct 03, 2022 | 11.69 | 12.59 | 11.20 | 12.28 | 3,581,920 | +0.76(+6.60%) |
Sep 30, 2022 | 11.51 | 11.88 | 11.08 | 11.52 | 4,221,372 | -0.20(-1.71%) |
Sep 29, 2022 | 10.90 | 11.78 | 10.55 | 11.72 | 4,182,215 | +0.71(+6.45%) |
Sep 28, 2022 | 11.00 | 11.24 | 10.84 | 11.01 | 2,161,807 | -0.10(-0.90%) |
Sep 27, 2022 | 10.94 | 11.24 | 10.65 | 11.11 | 3,134,432 | +0.38(+3.54%) |
Sep 26, 2022 | 10.20 | 10.90 | 10.13 | 10.73 | 3,713,917 | +0.51(+4.99%) |
Sep 23, 2022 | 10.44 | 10.45 | 9.860 | 10.22 | 5,479,266 | -0.45(-4.22%) |
Sep 22, 2022 | 10.42 | 10.85 | 10.36 | 10.67 | 2,924,867 | -0.04(-0.33%) |
Sep 21, 2022 | 11.77 | 11.79 | 10.32 | 10.71 | 7,637,444 | -1.16(-9.81%) |
Sep 20, 2022 | 11.27 | 12.45 | 11.15 | 11.87 | 6,058,444 | +0.18(+1.54%) |
Sep 19, 2022 | 13.48 | 13.58 | 10.48 | 11.69 | 13,656,353 | -2.59(-18.14%) |
Sep 16, 2022 | 14.90 | 14.92 | 14.07 | 14.28 | 3,759,711 | -0.88(-5.80%) |
Sep 15, 2022 | 15.59 | 16.07 | 15.02 | 15.16 | 3,036,250 | -0.61(-3.87%) |
Sep 14, 2022 | 15.67 | 16.15 | 14.96 | 15.77 | 3,506,319 | +0.39(+2.54%) |
Sep 13, 2022 | 15.56 | 16.38 | 15.27 | 15.38 | 4,153,970 | -0.71(-4.41%) |
Sep 12, 2022 | 15.57 | 16.18 | 14.86 | 16.09 | 5,833,831 | +0.52(+3.34%) |
Sep 09, 2022 | 12.91 | 15.69 | 12.75 | 15.57 | 13,275,079 | +2.80(+21.93%) |
Sep 08, 2022 | 11.48 | 12.92 | 11.10 | 12.77 | 11,315,332 | +1.26(+10.95%) |
Sep 07, 2022 | 15.99 | 16.53 | 10.75 | 11.51 | 28,578,616 | -3.08(-21.11%) |
Sep 06, 2022 | 14.58 | 14.74 | 14.20 | 14.59 | 2,049,750 | -0.21(-1.42%) |
Sep 02, 2022 | 15.22 | 15.61 | 14.63 | 14.80 | 3,297,491 | -0.50(-3.27%) |