Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.100 | 6.127 | 5.500 | 5.899 | 25,114 | -0.15(-2.50%) |
Nov 29, 2022 | 6.300 | 6.447 | 5.900 | 6.050 | 34,413 | -0.45(-6.92%) |
Nov 28, 2022 | 6.600 | 7.000 | 5.901 | 6.500 | 39,771 | +0.00(+0.00%) |
Nov 25, 2022 | 6.257 | 6.833 | 6.257 | 6.500 | 7,298 | +0.24(+3.87%) |
Nov 23, 2022 | 6.500 | 6.700 | 6.105 | 6.258 | 48,474 | -0.54(-7.90%) |
Nov 22, 2022 | 6.800 | 7.200 | 6.500 | 6.795 | 40,864 | -0.00(-0.07%) |
Nov 21, 2022 | 7.300 | 7.350 | 6.800 | 6.800 | 27,616 | -0.60(-8.11%) |
Nov 18, 2022 | 7.100 | 7.500 | 7.100 | 7.400 | 14,440 | +0.22(+3.02%) |
Nov 17, 2022 | 7.004 | 7.500 | 7.000 | 7.183 | 13,708 | -0.04(-0.53%) |
Nov 16, 2022 | 7.595 | 7.879 | 7.065 | 7.221 | 9,393 | -0.33(-4.36%) |
Nov 15, 2022 | 7.400 | 8.200 | 7.400 | 7.550 | 18,611 | -0.06(-0.74%) |
Nov 14, 2022 | 7.772 | 8.005 | 7.386 | 7.606 | 26,616 | -0.19(-2.49%) |
Nov 11, 2022 | 7.000 | 7.800 | 6.800 | 7.800 | 50,848 | +0.90(+13.01%) |
Nov 10, 2022 | 7.200 | 7.400 | 6.800 | 6.902 | 42,165 | +0.02(+0.35%) |
Nov 09, 2022 | 7.170 | 7.581 | 6.622 | 6.878 | 57,487 | -0.28(-3.93%) |
Nov 08, 2022 | 6.800 | 8.301 | 6.349 | 7.159 | 110,477 | +0.29(+4.30%) |
Nov 07, 2022 | 8.800 | 8.808 | 5.020 | 6.864 | 218,097 | -2.17(-23.99%) |
Nov 04, 2022 | 9.600 | 9.900 | 8.659 | 9.030 | 13,213 | -0.58(-5.99%) |
Nov 03, 2022 | 9.300 | 9.897 | 9.000 | 9.605 | 18,023 | +0.21(+2.18%) |
Nov 02, 2022 | 9.537 | 9.930 | 9.300 | 9.400 | 9,010 | -0.04(-0.46%) |
Nov 01, 2022 | 10.20 | 10.20 | 9.301 | 9.443 | 18,719 | -0.56(-5.57%) |
Oct 31, 2022 | 9.500 | 10.20 | 9.488 | 10.00 | 27,691 | +0.23(+2.31%) |
Oct 28, 2022 | 9.841 | 10.00 | 9.307 | 9.774 | 9,391 | -0.12(-1.17%) |
Oct 27, 2022 | 9.600 | 10.10 | 9.600 | 9.890 | 18,223 | +0.29(+3.01%) |
Oct 26, 2022 | 9.600 | 10.00 | 9.100 | 9.601 | 9,264 | -0.10(-1.01%) |
Oct 25, 2022 | 9.000 | 9.800 | 9.000 | 9.699 | 27,433 | +0.90(+10.22%) |
Oct 24, 2022 | 9.300 | 9.827 | 8.612 | 8.800 | 38,523 | -0.60(-6.36%) |
Oct 21, 2022 | 9.700 | 9.884 | 9.000 | 9.398 | 29,120 | -0.21(-2.13%) |
Oct 20, 2022 | 9.701 | 9.869 | 9.500 | 9.603 | 16,142 | -0.10(-1.01%) |
Oct 19, 2022 | 9.800 | 10.10 | 9.700 | 9.701 | 15,607 | -0.20(-2.03%) |
Oct 18, 2022 | 9.900 | 10.10 | 9.701 | 9.902 | 9,538 | +0.09(+0.89%) |
Oct 17, 2022 | 10.00 | 10.30 | 9.800 | 9.815 | 9,789 | -0.15(-1.46%) |
Oct 14, 2022 | 10.00 | 10.35 | 9.791 | 9.960 | 11,447 | +0.06(+0.61%) |
Oct 13, 2022 | 9.800 | 10.20 | 9.500 | 9.900 | 17,123 | +0.12(+1.27%) |
Oct 12, 2022 | 10.20 | 10.20 | 9.610 | 9.776 | 15,775 | +0.03(+0.26%) |
Oct 11, 2022 | 9.883 | 10.30 | 9.750 | 9.751 | 11,468 | -0.25(-2.49%) |
Oct 10, 2022 | 10.30 | 10.30 | 9.700 | 10.00 | 24,556 | +0.00(+0.00%) |
Oct 07, 2022 | 10.40 | 10.50 | 10.00 | 10.00 | 32,821 | -0.60(-5.66%) |
Oct 06, 2022 | 11.00 | 11.40 | 10.40 | 10.60 | 24,329 | -0.30(-2.75%) |
Oct 05, 2022 | 11.00 | 11.50 | 10.60 | 10.90 | 13,794 | -0.30(-2.68%) |
Oct 04, 2022 | 10.80 | 11.50 | 10.70 | 11.20 | 17,895 | +0.50(+4.67%) |
Oct 03, 2022 | 10.60 | 10.98 | 10.40 | 10.70 | 48,423 | +0.30(+2.88%) |
Sep 30, 2022 | 10.24 | 10.90 | 9.901 | 10.40 | 37,240 | +0.30(+2.97%) |
Sep 29, 2022 | 10.50 | 10.60 | 9.800 | 10.10 | 14,689 | -0.50(-4.72%) |
Sep 28, 2022 | 10.40 | 10.70 | 10.10 | 10.60 | 14,078 | +0.10(+0.95%) |
Sep 27, 2022 | 9.900 | 10.50 | 9.700 | 10.50 | 53,784 | +0.67(+6.84%) |
Sep 26, 2022 | 10.60 | 10.60 | 9.720 | 9.828 | 42,994 | -0.77(-7.28%) |
Sep 23, 2022 | 10.50 | 10.60 | 10.20 | 10.60 | 33,829 | -0.10(-0.93%) |
Sep 22, 2022 | 11.00 | 11.00 | 10.40 | 10.70 | 38,070 | -0.20(-1.83%) |
Sep 21, 2022 | 10.90 | 11.30 | 10.80 | 10.90 | 14,454 | +0.10(+0.93%) |
Sep 20, 2022 | 11.30 | 11.50 | 10.50 | 10.80 | 24,334 | -0.50(-4.42%) |
Sep 19, 2022 | 12.40 | 12.40 | 11.20 | 11.30 | 38,817 | -1.00(-8.13%) |
Sep 16, 2022 | 12.70 | 12.70 | 11.90 | 12.30 | 31,811 | -0.40(-3.15%) |
Sep 15, 2022 | 12.70 | 12.99 | 12.70 | 12.70 | 12,265 | +0.00(+0.00%) |
Sep 14, 2022 | 13.00 | 13.20 | 12.58 | 12.70 | 13,076 | -0.40(-3.05%) |
Sep 13, 2022 | 13.10 | 13.50 | 12.50 | 13.10 | 38,916 | -0.30(-2.24%) |
Sep 12, 2022 | 13.70 | 13.70 | 13.10 | 13.40 | 18,742 | -0.10(-0.74%) |
Sep 09, 2022 | 13.20 | 14.10 | 12.60 | 13.50 | 50,079 | +0.70(+5.47%) |
Sep 08, 2022 | 12.50 | 13.10 | 12.50 | 12.80 | 9,898 | +0.00(+0.00%) |
Sep 07, 2022 | 12.80 | 13.30 | 12.80 | 12.80 | 12,322 | -0.10(-0.78%) |
Sep 06, 2022 | 13.10 | 13.50 | 12.60 | 12.90 | 19,775 | -0.50(-3.73%) |
Sep 02, 2022 | 13.40 | 13.60 | 12.98 | 13.40 | 18,302 | +0.10(+0.75%) |