Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.000 | 4.560 | 4.000 | 4.340 | 2,802,611 | +0.32(+7.96%) |
Nov 29, 2022 | 4.540 | 4.540 | 3.910 | 4.020 | 1,297,529 | -0.15(-3.60%) |
Nov 28, 2022 | 4.000 | 4.380 | 4.000 | 4.170 | 1,032,337 | +0.14(+3.47%) |
Nov 25, 2022 | 4.010 | 4.060 | 3.910 | 4.030 | 300,642 | -0.08(-1.95%) |
Nov 23, 2022 | 4.060 | 4.185 | 4.010 | 4.110 | 553,161 | +0.08(+1.99%) |
Nov 22, 2022 | 3.930 | 4.060 | 3.910 | 4.030 | 474,871 | -0.06(-1.47%) |
Nov 21, 2022 | 4.120 | 4.145 | 3.935 | 4.090 | 846,731 | -0.13(-3.08%) |
Nov 18, 2022 | 4.530 | 4.640 | 4.070 | 4.220 | 1,311,138 | -0.38(-8.26%) |
Nov 17, 2022 | 4.000 | 4.820 | 4.000 | 4.600 | 1,845,513 | +0.42(+10.05%) |
Nov 16, 2022 | 4.370 | 4.410 | 4.135 | 4.180 | 677,388 | -0.22(-5.00%) |
Nov 15, 2022 | 4.160 | 4.490 | 4.150 | 4.400 | 2,256,644 | +0.46(+11.68%) |
Nov 14, 2022 | 4.020 | 4.110 | 3.600 | 3.940 | 2,247,467 | -0.01(-0.25%) |
Nov 11, 2022 | 3.940 | 4.030 | 3.875 | 3.950 | 1,650,839 | +0.21(+5.61%) |
Nov 10, 2022 | 3.700 | 3.849 | 3.660 | 3.740 | 1,086,451 | +0.31(+9.04%) |
Nov 09, 2022 | 3.960 | 4.035 | 3.410 | 3.430 | 1,499,595 | -0.68(-16.55%) |
Nov 08, 2022 | 4.210 | 4.260 | 4.015 | 4.110 | 484,047 | -0.11(-2.61%) |
Nov 07, 2022 | 4.260 | 4.400 | 4.185 | 4.220 | 579,807 | +0.00(+0.00%) |
Nov 04, 2022 | 4.340 | 4.340 | 4.125 | 4.220 | 590,535 | +0.23(+5.76%) |
Nov 03, 2022 | 3.900 | 4.180 | 3.800 | 3.990 | 523,459 | -0.01(-0.25%) |
Nov 02, 2022 | 4.120 | 4.170 | 3.940 | 4.000 | 478,516 | -0.01(-0.25%) |
Nov 01, 2022 | 4.240 | 4.271 | 4.000 | 4.010 | 503,987 | +0.07(+1.78%) |
Oct 31, 2022 | 3.980 | 4.110 | 3.900 | 3.940 | 463,723 | -0.11(-2.72%) |
Oct 28, 2022 | 4.110 | 4.200 | 3.890 | 4.050 | 618,302 | -0.20(-4.71%) |
Oct 27, 2022 | 4.560 | 4.600 | 4.220 | 4.250 | 737,898 | -0.39(-8.41%) |
Oct 26, 2022 | 4.470 | 4.890 | 4.440 | 4.640 | 457,672 | +0.19(+4.27%) |
Oct 25, 2022 | 4.470 | 4.630 | 4.395 | 4.450 | 548,770 | +0.15(+3.49%) |
Oct 24, 2022 | 4.240 | 4.340 | 3.880 | 4.300 | 765,863 | -0.24(-5.29%) |
Oct 21, 2022 | 4.610 | 4.664 | 4.340 | 4.540 | 1,084,613 | -0.20(-4.22%) |
Oct 20, 2022 | 4.920 | 5.080 | 4.730 | 4.740 | 573,936 | -0.21(-4.24%) |
Oct 19, 2022 | 5.350 | 5.360 | 4.920 | 4.950 | 410,327 | -0.53(-9.67%) |
Oct 18, 2022 | 5.590 | 5.690 | 5.340 | 5.480 | 581,174 | +0.05(+0.92%) |
Oct 17, 2022 | 5.310 | 5.500 | 5.250 | 5.430 | 537,040 | +0.25(+4.83%) |
Oct 14, 2022 | 5.390 | 5.492 | 5.180 | 5.180 | 242,136 | -0.18(-3.36%) |
Oct 13, 2022 | 5.090 | 5.420 | 5.010 | 5.360 | 509,012 | +0.00(+0.00%) |
Oct 12, 2022 | 5.190 | 5.380 | 5.010 | 5.360 | 346,917 | +0.10(+1.90%) |
Oct 11, 2022 | 5.450 | 5.602 | 5.180 | 5.260 | 686,362 | -0.28(-5.05%) |
Oct 10, 2022 | 5.770 | 5.860 | 5.440 | 5.540 | 398,497 | -0.37(-6.26%) |
Oct 07, 2022 | 6.120 | 6.120 | 5.850 | 5.910 | 165,562 | -0.35(-5.59%) |
Oct 06, 2022 | 6.450 | 6.520 | 6.200 | 6.260 | 186,902 | -0.23(-3.54%) |
Oct 05, 2022 | 6.500 | 6.530 | 6.310 | 6.490 | 186,698 | +0.03(+0.46%) |
Oct 04, 2022 | 6.270 | 6.510 | 6.155 | 6.460 | 451,252 | +0.43(+7.13%) |
Oct 03, 2022 | 6.300 | 6.300 | 6.005 | 6.030 | 295,251 | -0.25(-3.98%) |
Sep 30, 2022 | 5.720 | 6.290 | 5.700 | 6.280 | 778,267 | +0.42(+7.17%) |
Sep 29, 2022 | 6.140 | 6.140 | 5.740 | 5.860 | 332,231 | -0.51(-8.01%) |
Sep 28, 2022 | 6.330 | 6.470 | 5.980 | 6.370 | 550,541 | +0.09(+1.43%) |
Sep 27, 2022 | 6.310 | 6.510 | 6.190 | 6.280 | 360,261 | +0.03(+0.48%) |
Sep 26, 2022 | 6.410 | 6.595 | 6.230 | 6.250 | 212,906 | -0.08(-1.26%) |
Sep 23, 2022 | 6.360 | 6.480 | 6.200 | 6.330 | 248,986 | -0.24(-3.65%) |
Sep 22, 2022 | 6.640 | 6.790 | 6.555 | 6.570 | 265,055 | -0.08(-1.20%) |
Sep 21, 2022 | 6.970 | 6.980 | 6.650 | 6.650 | 234,646 | -0.37(-5.27%) |
Sep 20, 2022 | 6.990 | 7.250 | 6.960 | 7.020 | 581,525 | +0.03(+0.43%) |
Sep 19, 2022 | 6.800 | 6.990 | 6.740 | 6.990 | 261,168 | +0.15(+2.19%) |
Sep 16, 2022 | 7.370 | 7.370 | 6.830 | 6.840 | 394,997 | -0.44(-6.04%) |
Sep 15, 2022 | 7.310 | 7.500 | 7.235 | 7.280 | 221,329 | -0.10(-1.36%) |
Sep 14, 2022 | 7.530 | 7.580 | 7.240 | 7.380 | 225,792 | -0.20(-2.64%) |
Sep 13, 2022 | 7.610 | 7.810 | 7.510 | 7.580 | 338,479 | -0.32(-4.05%) |
Sep 12, 2022 | 7.740 | 7.930 | 7.710 | 7.900 | 199,425 | +0.21(+2.73%) |
Sep 09, 2022 | 7.650 | 7.780 | 7.430 | 7.690 | 415,316 | +0.27(+3.64%) |
Sep 08, 2022 | 7.620 | 7.700 | 7.240 | 7.420 | 796,000 | -0.47(-5.96%) |
Sep 07, 2022 | 7.710 | 7.910 | 7.430 | 7.890 | 431,029 | +0.16(+2.07%) |
Sep 06, 2022 | 8.130 | 8.200 | 7.720 | 7.730 | 565,521 | -0.53(-6.42%) |
Sep 02, 2022 | 8.320 | 8.450 | 8.220 | 8.260 | 313,387 | -0.21(-2.48%) |