Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.130 | 3.145 | 2.870 | 2.900 | 16,305 | -0.25(-7.94%) |
Nov 29, 2022 | 3.130 | 3.260 | 2.900 | 3.150 | 43,799 | +0.25(+8.62%) |
Nov 28, 2022 | 3.190 | 3.340 | 2.880 | 2.900 | 48,327 | -0.30(-9.38%) |
Nov 25, 2022 | 3.190 | 3.260 | 3.120 | 3.200 | 8,477 | +0.01(+0.31%) |
Nov 23, 2022 | 3.390 | 3.409 | 3.060 | 3.190 | 63,402 | -0.07(-2.15%) |
Nov 22, 2022 | 2.890 | 3.430 | 2.671 | 3.260 | 120,194 | +0.41(+14.59%) |
Nov 21, 2022 | 2.850 | 2.940 | 2.720 | 2.845 | 37,174 | -0.18(-6.11%) |
Nov 18, 2022 | 2.840 | 3.050 | 2.621 | 3.030 | 67,467 | +0.08(+2.71%) |
Nov 17, 2022 | 2.740 | 3.080 | 2.670 | 2.950 | 96,738 | -0.30(-9.23%) |
Nov 16, 2022 | 3.900 | 3.990 | 2.380 | 3.250 | 568,298 | -0.65(-16.62%) |
Nov 15, 2022 | 3.000 | 7.718 | 2.840 | 3.898 | 2,621,488 | +1.03(+35.82%) |
Nov 14, 2022 | 3.138 | 3.420 | 2.800 | 2.870 | 12,038 | -0.27(-8.54%) |
Nov 11, 2022 | 3.398 | 3.398 | 2.978 | 3.138 | 7,918 | +0.16(+5.37%) |
Nov 10, 2022 | 2.964 | 3.208 | 2.842 | 2.978 | 3,629 | -0.17(-5.40%) |
Nov 09, 2022 | 3.000 | 3.200 | 2.700 | 3.148 | 4,560 | +0.05(+1.55%) |
Nov 08, 2022 | 3.544 | 3.590 | 2.800 | 3.100 | 14,010 | -0.44(-12.53%) |
Nov 07, 2022 | 3.440 | 3.800 | 3.440 | 3.544 | 6,931 | +0.31(+9.72%) |
Nov 04, 2022 | 3.100 | 3.350 | 3.100 | 3.230 | 4,051 | +0.00(+0.06%) |
Nov 03, 2022 | 3.590 | 3.590 | 3.102 | 3.228 | 8,315 | -0.33(-9.38%) |
Nov 02, 2022 | 3.590 | 3.650 | 3.402 | 3.562 | 8,320 | +0.04(+1.14%) |
Nov 01, 2022 | 3.400 | 3.680 | 3.400 | 3.522 | 13,822 | +0.04(+1.21%) |
Oct 31, 2022 | 4.000 | 4.076 | 3.400 | 3.480 | 11,499 | +0.12(+3.51%) |
Oct 28, 2022 | 3.478 | 3.722 | 3.200 | 3.362 | 17,342 | -0.22(-6.09%) |
Oct 27, 2022 | 3.782 | 3.930 | 3.502 | 3.580 | 10,278 | -0.15(-3.92%) |
Oct 26, 2022 | 3.620 | 4.298 | 3.500 | 3.726 | 31,793 | -0.03(-0.69%) |
Oct 25, 2022 | 3.600 | 3.948 | 3.040 | 3.752 | 47,705 | -0.51(-11.97%) |
Oct 24, 2022 | 4.504 | 4.504 | 3.400 | 4.262 | 24,640 | -0.24(-5.42%) |
Oct 21, 2022 | 5.500 | 5.500 | 1.592 | 4.506 | 111,668 | -1.09(-19.54%) |
Oct 20, 2022 | 6.200 | 6.814 | 5.220 | 5.600 | 74,339 | -1.20(-17.65%) |
Oct 19, 2022 | 7.000 | 11.20 | 6.200 | 6.800 | 1,980,920 | +2.16(+46.55%) |
Oct 18, 2022 | 5.676 | 5.676 | 4.378 | 4.640 | 31,924 | -0.16(-3.33%) |
Oct 17, 2022 | 4.600 | 5.676 | 4.610 | 4.800 | 2,648 | -0.30(-5.88%) |
Oct 14, 2022 | 4.998 | 5.948 | 4.998 | 5.100 | 2,073 | +0.09(+1.76%) |
Oct 13, 2022 | 5.010 | 5.502 | 5.010 | 5.012 | 2,890 | -0.09(-1.73%) |
Oct 12, 2022 | 5.798 | 5.798 | 5.100 | 5.100 | 5,491 | -0.50(-8.93%) |
Oct 11, 2022 | 6.144 | 6.144 | 5.392 | 5.600 | 3,265 | -0.74(-11.67%) |
Oct 10, 2022 | 6.400 | 6.468 | 6.340 | 6.340 | 2,969 | +0.00(+0.00%) |
Oct 07, 2022 | 7.402 | 7.800 | 6.332 | 6.340 | 1,032 | -0.81(-11.28%) |
Oct 06, 2022 | 6.842 | 7.320 | 6.842 | 7.146 | 1,018 | -0.06(-0.78%) |
Oct 05, 2022 | 7.806 | 7.806 | 7.068 | 7.202 | 579 | -0.42(-5.56%) |
Oct 04, 2022 | 7.600 | 7.806 | 7.400 | 7.626 | 1,005 | +0.29(+3.90%) |
Oct 03, 2022 | 6.660 | 8.580 | 6.660 | 7.340 | 6,542 | +0.33(+4.71%) |
Sep 30, 2022 | 7.694 | 8.026 | 7.000 | 7.010 | 1,558 | -0.82(-10.52%) |
Sep 29, 2022 | 7.600 | 8.090 | 7.600 | 7.834 | 495 | -0.29(-3.52%) |
Sep 28, 2022 | 7.904 | 8.120 | 7.600 | 8.120 | 926 | -0.46(-5.36%) |
Sep 27, 2022 | 7.072 | 8.580 | 6.744 | 8.580 | 1,132 | +1.21(+16.48%) |
Sep 26, 2022 | 7.000 | 8.142 | 7.000 | 7.366 | 882 | -0.38(-4.95%) |
Sep 23, 2022 | 8.000 | 8.000 | 7.148 | 7.750 | 856 | -0.05(-0.64%) |
Sep 22, 2022 | 8.200 | 8.202 | 7.000 | 7.800 | 2,584 | -0.80(-9.30%) |
Sep 21, 2022 | 8.016 | 8.600 | 8.002 | 8.600 | 425 | +0.31(+3.69%) |
Sep 20, 2022 | 8.400 | 8.400 | 7.802 | 8.294 | 427 | -0.11(-1.26%) |
Sep 19, 2022 | 8.400 | 8.402 | 7.800 | 8.400 | 4,889 | -0.20(-2.33%) |
Sep 16, 2022 | 8.800 | 8.800 | 8.220 | 8.600 | 1,427 | -0.26(-2.89%) |
Sep 15, 2022 | 8.814 | 9.180 | 8.402 | 8.856 | 3,175 | +0.46(+5.48%) |
Sep 14, 2022 | 8.776 | 8.998 | 8.220 | 8.396 | 1,823 | -0.38(-4.33%) |
Sep 13, 2022 | 8.522 | 8.950 | 8.520 | 8.776 | 635 | +0.17(+1.93%) |
Sep 12, 2022 | 9.296 | 9.296 | 8.550 | 8.610 | 1,122 | -0.39(-4.33%) |
Sep 09, 2022 | 9.004 | 9.456 | 7.762 | 9.000 | 10,291 | -0.05(-0.60%) |
Sep 08, 2022 | 9.100 | 9.480 | 9.054 | 9.054 | 524 | +0.05(+0.60%) |
Sep 07, 2022 | 9.400 | 10.04 | 9.000 | 9.000 | 2,465 | -0.30(-3.23%) |
Sep 06, 2022 | 9.328 | 9.806 | 9.300 | 9.300 | 789 | -0.30(-3.12%) |
Sep 02, 2022 | 10.20 | 10.20 | 9.564 | 9.600 | 1,429 | -0.40(-4.00%) |