Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.750 | 3.000 | 2.700 | 2.750 | 55,329 | -0.05(-1.79%) |
Nov 29, 2022 | 3.398 | 3.449 | 2.800 | 2.800 | 47,370 | -0.60(-17.62%) |
Nov 28, 2022 | 3.340 | 3.475 | 3.305 | 3.399 | 1,673 | +0.10(+3.00%) |
Nov 25, 2022 | 3.750 | 3.950 | 3.300 | 3.300 | 17,633 | -0.40(-10.81%) |
Nov 23, 2022 | 3.850 | 3.850 | 3.612 | 3.700 | 2,513 | -0.05(-1.45%) |
Nov 22, 2022 | 3.662 | 3.775 | 3.600 | 3.755 | 4,346 | +0.09(+2.54%) |
Nov 21, 2022 | 3.725 | 3.925 | 3.578 | 3.662 | 12,383 | -0.17(-4.42%) |
Nov 18, 2022 | 3.900 | 3.950 | 3.725 | 3.831 | 11,387 | -0.01(-0.18%) |
Nov 17, 2022 | 3.900 | 3.950 | 3.700 | 3.838 | 9,080 | -0.10(-2.51%) |
Nov 16, 2022 | 3.950 | 4.000 | 3.716 | 3.937 | 10,304 | -0.06(-1.56%) |
Nov 15, 2022 | 3.635 | 4.000 | 3.625 | 3.999 | 25,957 | +0.36(+9.85%) |
Nov 14, 2022 | 3.600 | 3.750 | 3.578 | 3.641 | 11,834 | -0.01(-0.38%) |
Nov 11, 2022 | 3.624 | 3.749 | 3.429 | 3.655 | 17,580 | +0.07(+2.08%) |
Nov 10, 2022 | 3.600 | 3.749 | 3.420 | 3.580 | 30,303 | +0.08(+2.30%) |
Nov 09, 2022 | 3.601 | 3.601 | 3.306 | 3.500 | 18,431 | -0.20(-5.47%) |
Nov 08, 2022 | 3.505 | 3.750 | 3.250 | 3.703 | 57,126 | +0.18(+5.12%) |
Nov 07, 2022 | 3.750 | 3.900 | 3.462 | 3.522 | 45,282 | -0.22(-5.89%) |
Nov 04, 2022 | 5.250 | 6.300 | 3.300 | 3.743 | 2,310,049 | -0.45(-10.65%) |
Nov 03, 2022 | 4.100 | 4.250 | 4.100 | 4.189 | 2,040 | -0.21(-4.81%) |
Nov 02, 2022 | 4.175 | 4.495 | 3.921 | 4.400 | 27,057 | +0.33(+7.98%) |
Nov 01, 2022 | 4.050 | 4.197 | 4.000 | 4.075 | 6,790 | -0.10(-2.40%) |
Oct 31, 2022 | 3.950 | 4.220 | 3.950 | 4.175 | 6,474 | +0.02(+0.59%) |
Oct 28, 2022 | 4.214 | 4.400 | 3.999 | 4.151 | 8,563 | -0.23(-5.15%) |
Oct 27, 2022 | 4.253 | 4.449 | 4.213 | 4.376 | 5,465 | -0.10(-2.16%) |
Oct 26, 2022 | 4.422 | 4.500 | 4.405 | 4.473 | 5,896 | +0.05(+1.15%) |
Oct 25, 2022 | 4.124 | 4.650 | 4.101 | 4.421 | 21,427 | +0.39(+9.62%) |
Oct 24, 2022 | 4.200 | 4.260 | 4.034 | 4.034 | 17,676 | -0.22(-5.09%) |
Oct 21, 2022 | 4.250 | 4.399 | 4.185 | 4.250 | 10,029 | -0.10(-2.33%) |
Oct 20, 2022 | 4.350 | 4.450 | 4.350 | 4.351 | 7,207 | +0.00(+0.02%) |
Oct 19, 2022 | 4.500 | 4.500 | 4.263 | 4.351 | 10,753 | -0.05(-1.15%) |
Oct 18, 2022 | 4.900 | 4.900 | 4.126 | 4.401 | 16,109 | -0.25(-5.32%) |
Oct 17, 2022 | 4.750 | 5.000 | 4.519 | 4.649 | 15,121 | -0.00(-0.03%) |
Oct 14, 2022 | 4.650 | 4.835 | 4.550 | 4.650 | 11,642 | +0.04(+0.81%) |
Oct 13, 2022 | 4.850 | 5.450 | 4.500 | 4.612 | 96,720 | -0.44(-8.66%) |
Oct 12, 2022 | 5.000 | 5.350 | 4.950 | 5.050 | 59,779 | -0.08(-1.46%) |
Oct 11, 2022 | 5.000 | 5.200 | 4.750 | 5.125 | 23,982 | +0.22(+4.46%) |
Oct 10, 2022 | 4.700 | 4.906 | 4.653 | 4.906 | 4,968 | +0.14(+2.94%) |
Oct 07, 2022 | 4.899 | 5.150 | 4.612 | 4.766 | 9,006 | -0.03(-0.71%) |
Oct 06, 2022 | 4.950 | 4.950 | 4.700 | 4.800 | 9,403 | +0.00(+0.00%) |
Oct 05, 2022 | 4.837 | 5.146 | 4.762 | 4.800 | 11,389 | -0.15(-3.03%) |
Oct 04, 2022 | 4.550 | 5.150 | 4.535 | 4.950 | 21,794 | +0.35(+7.70%) |
Oct 03, 2022 | 4.550 | 4.650 | 4.500 | 4.596 | 6,581 | -0.01(-0.28%) |
Sep 30, 2022 | 4.500 | 4.750 | 4.500 | 4.609 | 9,868 | -0.00(-0.04%) |
Sep 29, 2022 | 4.865 | 4.865 | 4.500 | 4.611 | 21,621 | -0.25(-5.23%) |
Sep 28, 2022 | 4.900 | 5.000 | 4.710 | 4.865 | 12,708 | +0.02(+0.39%) |
Sep 27, 2022 | 5.000 | 5.050 | 4.605 | 4.846 | 80,618 | -0.15(-3.07%) |
Sep 26, 2022 | 5.250 | 5.250 | 4.850 | 5.000 | 20,918 | -0.15(-2.91%) |
Sep 23, 2022 | 5.300 | 5.450 | 5.000 | 5.150 | 44,599 | -0.15(-2.83%) |
Sep 22, 2022 | 4.750 | 5.750 | 4.700 | 5.300 | 276,826 | +0.50(+10.34%) |
Sep 21, 2022 | 4.950 | 5.081 | 4.752 | 4.803 | 14,291 | -0.07(-1.35%) |
Sep 20, 2022 | 4.950 | 5.400 | 4.500 | 4.869 | 111,436 | -0.07(-1.39%) |
Sep 19, 2022 | 5.000 | 5.600 | 4.900 | 4.938 | 154,330 | -0.11(-2.23%) |
Sep 16, 2022 | 4.400 | 5.350 | 4.277 | 5.050 | 350,647 | +0.50(+10.99%) |
Sep 15, 2022 | 3.850 | 5.050 | 3.854 | 4.550 | 1,469,118 | +1.24(+37.40%) |
Sep 14, 2022 | 3.350 | 3.424 | 3.240 | 3.312 | 9,172 | -0.09(-2.60%) |
Sep 13, 2022 | 3.400 | 3.424 | 3.276 | 3.400 | 10,957 | -0.08(-2.31%) |
Sep 12, 2022 | 3.321 | 3.485 | 3.300 | 3.481 | 13,805 | +0.06(+1.65%) |
Sep 09, 2022 | 3.450 | 3.685 | 3.300 | 3.424 | 20,038 | -0.07(-2.00%) |
Sep 08, 2022 | 3.352 | 3.600 | 3.352 | 3.494 | 2,220 | -0.03(-0.74%) |
Sep 07, 2022 | 3.400 | 3.850 | 3.351 | 3.520 | 6,203 | +0.15(+4.36%) |
Sep 06, 2022 | 3.300 | 3.600 | 3.179 | 3.373 | 32,070 | +0.12(+3.74%) |
Sep 02, 2022 | 3.520 | 4.000 | 3.175 | 3.252 | 94,321 | -0.32(-8.99%) |