Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.540 | 10.96 | 8.530 | 10.81 | 172,764,720 | +3.47(+47.28%) |
Nov 29, 2022 | 7.280 | 7.620 | 7.190 | 7.340 | 34,799,000 | +0.45(+6.53%) |
Nov 28, 2022 | 6.900 | 7.310 | 6.880 | 6.890 | 18,287,068 | -0.18(-2.55%) |
Nov 25, 2022 | 7.040 | 7.090 | 6.820 | 7.070 | 11,975,635 | -0.24(-3.28%) |
Nov 23, 2022 | 7.190 | 7.490 | 7.160 | 7.310 | 22,787,412 | +0.28(+3.98%) |
Nov 22, 2022 | 7.080 | 7.175 | 6.930 | 7.030 | 20,832,192 | -0.29(-3.96%) |
Nov 21, 2022 | 7.540 | 7.540 | 7.100 | 7.320 | 25,699,744 | -0.44(-5.67%) |
Nov 18, 2022 | 7.890 | 8.220 | 7.620 | 7.760 | 26,596,896 | -0.24(-3.00%) |
Nov 17, 2022 | 8.010 | 8.050 | 7.530 | 8.000 | 46,917,216 | -0.03(-0.37%) |
Nov 16, 2022 | 8.670 | 8.799 | 7.830 | 8.030 | 41,556,004 | -0.99(-10.98%) |
Nov 15, 2022 | 9.390 | 9.550 | 8.760 | 9.020 | 54,017,104 | +0.38(+4.40%) |
Nov 14, 2022 | 9.040 | 9.160 | 8.250 | 8.640 | 56,431,952 | +0.15(+1.77%) |
Nov 11, 2022 | 7.460 | 8.595 | 7.200 | 8.490 | 63,424,844 | +1.45(+20.60%) |
Nov 10, 2022 | 7.450 | 7.500 | 6.950 | 7.040 | 37,320,044 | +0.37(+5.55%) |
Nov 09, 2022 | 7.220 | 7.310 | 6.630 | 6.670 | 27,650,076 | -1.15(-14.71%) |
Nov 08, 2022 | 7.710 | 7.960 | 7.380 | 7.820 | 23,482,436 | -0.09(-1.14%) |
Nov 07, 2022 | 8.320 | 8.868 | 7.720 | 7.910 | 48,383,672 | +0.03(+0.38%) |
Nov 04, 2022 | 8.030 | 8.240 | 7.650 | 7.880 | 60,282,244 | +1.02(+14.87%) |
Nov 03, 2022 | 6.440 | 6.995 | 6.400 | 6.860 | 23,691,760 | +0.26(+3.94%) |
Nov 02, 2022 | 6.500 | 6.600 | 49,000,136 | +0.19(+2.96%) | ||
Nov 01, 2022 | 6.920 | 6.960 | 6.330 | 6.410 | 39,079,164 | -0.21(-3.17%) |
Oct 31, 2022 | 6.560 | 6.850 | 6.470 | 6.620 | 27,701,234 | -0.27(-3.92%) |
Oct 28, 2022 | 6.670 | 6.890 | 6.500 | 6.890 | 38,054,176 | -0.47(-6.39%) |
Oct 27, 2022 | 7.830 | 7.875 | 7.280 | 7.360 | 30,771,760 | -0.83(-10.13%) |
Oct 26, 2022 | 7.870 | 8.525 | 7.840 | 8.190 | 34,724,764 | +0.25(+3.15%) |
Oct 25, 2022 | 7.350 | 7.990 | 7.270 | 7.940 | 33,457,282 | +0.78(+10.89%) |
Oct 24, 2022 | 7.250 | 7.270 | 6.250 | 7.160 | 60,395,368 | -0.97(-11.93%) |
Oct 21, 2022 | 7.800 | 8.210 | 7.610 | 8.130 | 21,934,428 | +0.19(+2.39%) |
Oct 20, 2022 | 7.770 | 8.230 | 7.740 | 7.940 | 31,648,774 | +0.27(+3.52%) |
Oct 19, 2022 | 8.110 | 8.120 | 7.510 | 7.670 | 34,096,216 | -0.93(-10.81%) |
Oct 18, 2022 | 9.060 | 9.240 | 8.510 | 8.600 | 19,056,448 | -0.02(-0.23%) |
Oct 17, 2022 | 8.720 | 8.840 | 8.460 | 8.620 | 16,267,505 | +0.24(+2.86%) |
Oct 14, 2022 | 9.210 | 9.340 | 8.150 | 8.380 | 31,346,928 | -0.75(-8.21%) |
Oct 13, 2022 | 8.900 | 9.300 | 8.515 | 9.130 | 25,136,632 | -0.42(-4.40%) |
Oct 12, 2022 | 9.650 | 10.18 | 9.365 | 9.550 | 22,777,288 | +0.14(+1.49%) |
Oct 11, 2022 | 9.470 | 10.06 | 9.185 | 9.410 | 30,099,340 | -0.13(-1.36%) |
Oct 10, 2022 | 9.650 | 9.730 | 9.345 | 9.540 | 22,853,952 | -0.35(-3.54%) |
Oct 07, 2022 | 10.30 | 10.44 | 9.860 | 9.890 | 22,676,876 | -0.67(-6.34%) |
Oct 06, 2022 | 10.99 | 11.19 | 10.40 | 10.56 | 22,433,612 | -0.43(-3.91%) |
Oct 05, 2022 | 11.53 | 11.55 | 10.67 | 10.99 | 38,897,620 | -0.99(-8.26%) |
Oct 04, 2022 | 12.15 | 12.38 | 11.81 | 11.98 | 22,757,228 | +0.25(+2.13%) |
Oct 03, 2022 | 11.87 | 11.93 | 11.42 | 11.73 | 22,289,868 | -0.22(-1.84%) |
Sep 30, 2022 | 11.39 | 12.28 | 11.33 | 11.95 | 21,193,112 | -0.16(-1.32%) |
Sep 29, 2022 | 12.55 | 12.85 | 11.85 | 12.11 | 33,082,420 | -1.22(-9.15%) |
Sep 28, 2022 | 13.05 | 13.42 | 12.69 | 13.33 | 31,752,532 | -0.38(-2.77%) |
Sep 27, 2022 | 14.58 | 14.80 | 13.58 | 13.71 | 21,144,154 | -0.66(-4.59%) |
Sep 26, 2022 | 14.28 | 14.83 | 14.07 | 14.37 | 27,868,994 | +0.66(+4.81%) |
Sep 23, 2022 | 13.09 | 13.89 | 12.86 | 13.71 | 28,279,656 | -0.03(-0.22%) |
Sep 22, 2022 | 13.73 | 14.60 | 13.40 | 13.74 | 23,480,824 | -0.35(-2.48%) |
Sep 21, 2022 | 15.46 | 15.49 | 13.92 | 14.09 | 41,571,520 | -1.84(-11.55%) |
Sep 20, 2022 | 15.77 | 16.44 | 15.44 | 15.93 | 15,846,582 | +0.29(+1.85%) |
Sep 19, 2022 | 14.30 | 15.72 | 14.29 | 15.64 | 18,170,296 | +1.08(+7.42%) |
Sep 16, 2022 | 15.23 | 15.30 | 14.50 | 14.56 | 26,605,252 | -0.95(-6.13%) |
Sep 15, 2022 | 15.67 | 16.20 | 15.40 | 15.51 | 15,491,519 | -0.51(-3.18%) |
Sep 14, 2022 | 15.90 | 16.23 | 15.46 | 16.02 | 16,800,432 | -0.12(-0.74%) |
Sep 13, 2022 | 15.79 | 16.56 | 15.68 | 16.14 | 20,131,440 | -0.22(-1.34%) |
Sep 12, 2022 | 16.55 | 16.64 | 15.98 | 16.36 | 21,138,856 | +0.33(+2.06%) |
Sep 09, 2022 | 16.26 | 16.56 | 16.00 | 16.03 | 12,691,889 | +0.43(+2.76%) |
Sep 08, 2022 | 15.57 | 15.68 | 15.07 | 15.60 | 17,694,148 | -0.40(-2.50%) |
Sep 07, 2022 | 15.75 | 16.53 | 15.63 | 16.00 | 14,630,646 | +0.10(+0.63%) |
Sep 06, 2022 | 16.47 | 16.57 | 15.71 | 15.90 | 17,878,994 | -0.84(-5.02%) |
Sep 02, 2022 | 16.98 | 17.14 | 16.61 | 16.74 | 12,415,198 | -0.59(-3.40%) |