Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.130 | 5.230 | 5.010 | 5.070 | 3,983,117 | -0.09(-1.74%) |
Nov 29, 2022 | 5.190 | 5.390 | 5.109 | 5.160 | 2,437,827 | -0.07(-1.34%) |
Nov 28, 2022 | 5.290 | 5.386 | 5.020 | 5.230 | 1,901,770 | -0.20(-3.68%) |
Nov 25, 2022 | 5.250 | 5.440 | 5.195 | 5.430 | 696,749 | +0.15(+2.84%) |
Nov 23, 2022 | 5.220 | 5.400 | 5.150 | 5.280 | 1,085,763 | +0.03(+0.57%) |
Nov 22, 2022 | 5.360 | 5.370 | 5.140 | 5.250 | 1,653,174 | -0.05(-0.94%) |
Nov 21, 2022 | 5.590 | 5.590 | 5.180 | 5.300 | 1,779,476 | -0.33(-5.86%) |
Nov 18, 2022 | 6.420 | 6.520 | 5.580 | 5.630 | 2,179,935 | -0.64(-10.21%) |
Nov 17, 2022 | 6.080 | 6.330 | 5.820 | 6.270 | 1,525,673 | +0.10(+1.62%) |
Nov 16, 2022 | 6.690 | 6.740 | 6.140 | 6.170 | 1,616,051 | -0.66(-9.66%) |
Nov 15, 2022 | 6.180 | 7.370 | 6.180 | 6.830 | 4,593,206 | +0.92(+15.57%) |
Nov 14, 2022 | 5.970 | 6.390 | 5.880 | 5.910 | 1,859,353 | -0.11(-1.83%) |
Nov 11, 2022 | 5.310 | 6.180 | 5.180 | 6.020 | 2,601,597 | +0.70(+13.16%) |
Nov 10, 2022 | 5.180 | 5.350 | 4.980 | 5.320 | 1,854,110 | +0.40(+8.13%) |
Nov 09, 2022 | 5.480 | 5.480 | 4.870 | 4.920 | 1,677,644 | -0.57(-10.38%) |
Nov 08, 2022 | 5.520 | 5.670 | 5.290 | 5.490 | 1,274,929 | -0.03(-0.54%) |
Nov 07, 2022 | 5.460 | 5.580 | 5.330 | 5.520 | 1,431,975 | +0.12(+2.22%) |
Nov 04, 2022 | 5.330 | 5.440 | 5.050 | 5.400 | 1,616,612 | +0.24(+4.65%) |
Nov 03, 2022 | 4.800 | 5.200 | 4.700 | 5.160 | 1,218,699 | +0.32(+6.61%) |
Nov 02, 2022 | 5.130 | 5.230 | 4.820 | 4.840 | 1,840,264 | -0.30(-5.84%) |
Nov 01, 2022 | 5.370 | 5.378 | 5.115 | 5.140 | 1,302,774 | -0.08(-1.53%) |
Oct 31, 2022 | 4.880 | 5.280 | 4.790 | 5.220 | 1,562,903 | +0.32(+6.53%) |
Oct 28, 2022 | 4.700 | 4.930 | 4.581 | 4.900 | 1,391,824 | +0.20(+4.26%) |
Oct 27, 2022 | 4.960 | 5.111 | 4.695 | 4.700 | 1,573,821 | -0.19(-3.89%) |
Oct 26, 2022 | 4.750 | 5.135 | 4.680 | 4.890 | 2,181,394 | +0.14(+2.95%) |
Oct 25, 2022 | 4.110 | 5.090 | 4.040 | 4.750 | 4,548,179 | +0.64(+15.57%) |
Oct 24, 2022 | 4.110 | 4.150 | 3.925 | 4.110 | 1,764,015 | -0.09(-2.14%) |
Oct 21, 2022 | 4.010 | 4.200 | 3.900 | 4.200 | 2,624,073 | +0.17(+4.22%) |
Oct 20, 2022 | 4.010 | 4.155 | 3.970 | 4.030 | 1,890,673 | -0.01(-0.25%) |
Oct 19, 2022 | 4.090 | 4.175 | 3.965 | 4.040 | 2,100,777 | -0.15(-3.58%) |
Oct 18, 2022 | 4.160 | 4.340 | 4.110 | 4.190 | 2,616,149 | +0.19(+4.75%) |
Oct 17, 2022 | 3.970 | 4.115 | 3.860 | 4.000 | 3,006,579 | +0.14(+3.63%) |
Oct 14, 2022 | 4.260 | 4.320 | 3.840 | 3.860 | 4,646,294 | -0.31(-7.43%) |
Oct 13, 2022 | 4.300 | 4.340 | 4.070 | 4.170 | 5,955,132 | -0.28(-6.29%) |
Oct 12, 2022 | 4.730 | 4.755 | 4.450 | 4.450 | 3,030,806 | -0.31(-6.51%) |
Oct 11, 2022 | 4.450 | 4.925 | 4.385 | 4.760 | 2,306,052 | +0.23(+5.08%) |
Oct 10, 2022 | 4.670 | 4.740 | 4.480 | 4.530 | 1,498,642 | -0.11(-2.37%) |
Oct 07, 2022 | 5.040 | 5.103 | 4.605 | 4.640 | 2,559,825 | -0.58(-11.11%) |
Oct 06, 2022 | 5.400 | 5.680 | 5.086 | 5.220 | 2,859,780 | -0.19(-3.51%) |
Oct 05, 2022 | 5.500 | 5.550 | 5.245 | 5.410 | 2,726,151 | -0.31(-5.42%) |
Oct 04, 2022 | 5.020 | 5.730 | 5.000 | 5.720 | 5,209,930 | +0.85(+17.45%) |
Oct 03, 2022 | 4.950 | 4.950 | 4.440 | 4.870 | 4,309,679 | -0.08(-1.62%) |
Sep 30, 2022 | 5.020 | 5.200 | 4.710 | 4.950 | 4,786,445 | -0.11(-2.17%) |
Sep 29, 2022 | 5.750 | 5.990 | 4.865 | 5.060 | 10,937,660 | -1.97(-28.02%) |
Sep 28, 2022 | 6.560 | 7.130 | 6.390 | 7.030 | 2,193,614 | +0.47(+7.16%) |
Sep 27, 2022 | 6.590 | 6.870 | 6.435 | 6.560 | 1,663,241 | +0.06(+0.92%) |
Sep 26, 2022 | 7.010 | 7.260 | 6.370 | 6.500 | 2,405,030 | -0.51(-7.28%) |
Sep 23, 2022 | 6.870 | 7.030 | 6.720 | 7.010 | 1,256,062 | -0.07(-0.99%) |
Sep 22, 2022 | 7.650 | 7.700 | 6.810 | 7.080 | 2,164,651 | -0.49(-6.47%) |
Sep 21, 2022 | 7.530 | 8.000 | 7.447 | 7.570 | 1,751,213 | +0.08(+1.07%) |
Sep 20, 2022 | 7.330 | 7.595 | 7.246 | 7.490 | 1,406,359 | +0.06(+0.81%) |
Sep 19, 2022 | 7.500 | 7.650 | 7.240 | 7.430 | 1,191,820 | -0.22(-2.88%) |
Sep 16, 2022 | 8.300 | 8.350 | 7.635 | 7.650 | 2,082,249 | -0.82(-9.68%) |
Sep 15, 2022 | 8.100 | 8.505 | 8.020 | 8.470 | 1,719,618 | +0.28(+3.42%) |
Sep 14, 2022 | 7.750 | 8.200 | 7.530 | 8.190 | 1,749,600 | +0.61(+8.05%) |
Sep 13, 2022 | 7.750 | 7.950 | 7.530 | 7.580 | 1,834,028 | -0.50(-6.19%) |
Sep 12, 2022 | 7.670 | 8.080 | 7.660 | 8.080 | 1,946,470 | +0.45(+5.90%) |
Sep 09, 2022 | 7.310 | 7.670 | 7.310 | 7.630 | 1,489,613 | +0.36(+4.95%) |
Sep 08, 2022 | 7.220 | 7.300 | 6.980 | 7.270 | 1,268,140 | -0.05(-0.68%) |
Sep 07, 2022 | 6.740 | 7.360 | 6.735 | 7.320 | 2,711,118 | +0.54(+7.96%) |
Sep 06, 2022 | 6.900 | 6.930 | 6.650 | 6.780 | 2,243,932 | -0.07(-1.02%) |
Sep 02, 2022 | 6.930 | 6.989 | 6.600 | 6.850 | 2,094,012 | +0.10(+1.48%) |