Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.600 | 6.117 | 5.500 | 6.046 | 29,941 | +0.53(+9.51%) |
Nov 29, 2022 | 5.600 | 5.750 | 5.520 | 5.521 | 24,345 | +0.01(+0.18%) |
Nov 28, 2022 | 5.788 | 6.100 | 5.510 | 5.511 | 25,330 | -0.35(-6.00%) |
Nov 25, 2022 | 5.744 | 5.896 | 5.740 | 5.863 | 11,219 | +0.12(+2.09%) |
Nov 23, 2022 | 5.625 | 6.000 | 5.600 | 5.743 | 17,002 | +0.14(+2.55%) |
Nov 22, 2022 | 6.000 | 6.083 | 5.507 | 5.600 | 50,757 | -0.30(-5.12%) |
Nov 21, 2022 | 6.200 | 6.361 | 5.805 | 5.902 | 31,113 | -0.16(-2.59%) |
Nov 18, 2022 | 6.100 | 6.499 | 5.650 | 6.059 | 48,269 | +0.05(+0.87%) |
Nov 17, 2022 | 6.700 | 6.901 | 6.000 | 6.007 | 72,281 | -0.64(-9.67%) |
Nov 16, 2022 | 7.000 | 7.300 | 6.300 | 6.650 | 39,573 | -0.36(-5.12%) |
Nov 15, 2022 | 7.192 | 7.498 | 7.000 | 7.009 | 35,658 | -0.04(-0.60%) |
Nov 14, 2022 | 6.700 | 7.489 | 6.300 | 7.051 | 110,772 | +0.79(+12.62%) |
Nov 11, 2022 | 6.300 | 6.604 | 6.000 | 6.261 | 61,059 | +0.07(+1.07%) |
Nov 10, 2022 | 6.300 | 6.278 | 5.711 | 6.195 | 78,408 | +0.64(+11.46%) |
Nov 09, 2022 | 6.000 | 6.261 | 5.500 | 5.558 | 114,914 | -0.37(-6.27%) |
Nov 08, 2022 | 7.600 | 7.700 | 5.556 | 5.930 | 644,008 | -1.73(-22.58%) |
Nov 07, 2022 | 7.800 | 8.000 | 7.400 | 7.660 | 31,221 | -0.08(-1.03%) |
Nov 04, 2022 | 8.200 | 8.280 | 7.669 | 7.740 | 37,869 | -0.38(-4.68%) |
Nov 03, 2022 | 8.000 | 8.260 | 7.810 | 8.120 | 38,647 | +0.06(+0.76%) |
Nov 02, 2022 | 8.400 | 8.500 | 8.000 | 8.059 | 34,366 | -0.47(-5.48%) |
Nov 01, 2022 | 8.600 | 8.700 | 8.401 | 8.526 | 21,487 | +0.02(+0.19%) |
Oct 31, 2022 | 8.500 | 8.800 | 8.447 | 8.510 | 28,201 | -0.02(-0.27%) |
Oct 28, 2022 | 8.308 | 8.678 | 8.199 | 8.533 | 47,465 | -0.14(-1.64%) |
Oct 27, 2022 | 8.720 | 8.890 | 8.450 | 8.675 | 21,703 | +0.02(+0.27%) |
Oct 26, 2022 | 8.600 | 8.900 | 8.610 | 8.652 | 33,648 | +0.05(+0.58%) |
Oct 25, 2022 | 8.388 | 9.028 | 8.388 | 8.602 | 53,343 | -0.04(-0.52%) |
Oct 24, 2022 | 8.510 | 8.850 | 8.300 | 8.647 | 49,259 | -0.10(-1.14%) |
Oct 21, 2022 | 8.662 | 8.897 | 8.450 | 8.747 | 32,706 | -0.04(-0.47%) |
Oct 20, 2022 | 8.600 | 8.973 | 8.550 | 8.788 | 22,654 | +0.24(+2.86%) |
Oct 19, 2022 | 8.929 | 9.249 | 8.544 | 8.544 | 27,618 | -0.46(-5.07%) |
Oct 18, 2022 | 9.100 | 9.400 | 8.837 | 9.000 | 39,772 | +0.02(+0.20%) |
Oct 17, 2022 | 8.700 | 9.100 | 8.625 | 8.982 | 30,308 | +0.18(+2.07%) |
Oct 14, 2022 | 8.800 | 9.000 | 8.455 | 8.800 | 30,883 | +0.09(+1.04%) |
Oct 13, 2022 | 8.500 | 8.999 | 8.500 | 8.709 | 46,743 | +0.09(+1.02%) |
Oct 12, 2022 | 8.600 | 8.840 | 8.475 | 8.621 | 40,318 | +0.08(+0.95%) |
Oct 11, 2022 | 8.600 | 9.060 | 8.500 | 8.540 | 51,858 | -0.16(-1.84%) |
Oct 10, 2022 | 8.500 | 9.000 | 8.310 | 8.700 | 73,818 | +0.19(+2.22%) |
Oct 07, 2022 | 9.083 | 9.202 | 8.510 | 8.511 | 58,830 | -0.39(-4.37%) |
Oct 06, 2022 | 9.007 | 9.251 | 8.800 | 8.900 | 65,722 | -0.07(-0.79%) |
Oct 05, 2022 | 9.200 | 9.236 | 8.710 | 8.971 | 78,477 | -0.21(-2.28%) |
Oct 04, 2022 | 8.900 | 9.351 | 8.800 | 9.180 | 72,713 | +0.20(+2.24%) |
Oct 03, 2022 | 8.700 | 9.344 | 8.700 | 8.979 | 29,706 | +0.18(+2.03%) |
Sep 30, 2022 | 9.000 | 9.250 | 8.561 | 8.800 | 32,773 | -0.17(-1.90%) |
Sep 29, 2022 | 9.700 | 9.668 | 8.500 | 8.970 | 66,899 | -0.33(-3.58%) |
Sep 28, 2022 | 9.029 | 9.515 | 8.740 | 9.303 | 64,625 | +0.23(+2.57%) |
Sep 27, 2022 | 9.300 | 9.368 | 9.000 | 9.070 | 20,425 | +0.26(+2.95%) |
Sep 26, 2022 | 8.800 | 9.629 | 8.501 | 8.810 | 47,957 | -0.42(-4.59%) |
Sep 23, 2022 | 9.500 | 9.600 | 8.810 | 9.234 | 86,659 | -0.53(-5.46%) |
Sep 22, 2022 | 9.900 | 10.30 | 9.200 | 9.767 | 51,439 | -0.03(-0.35%) |
Sep 21, 2022 | 10.60 | 10.60 | 9.800 | 9.801 | 72,585 | -0.40(-3.91%) |
Sep 20, 2022 | 10.60 | 10.80 | 10.10 | 10.20 | 36,991 | -0.40(-3.77%) |
Sep 19, 2022 | 10.80 | 11.50 | 10.60 | 10.60 | 52,360 | -0.30(-2.75%) |
Sep 16, 2022 | 11.50 | 11.70 | 10.90 | 10.90 | 86,207 | -0.90(-7.63%) |
Sep 15, 2022 | 12.30 | 12.80 | 11.80 | 11.80 | 38,205 | -0.50(-4.07%) |
Sep 14, 2022 | 13.10 | 13.30 | 12.30 | 12.30 | 66,732 | -0.70(-5.38%) |
Sep 13, 2022 | 12.60 | 13.60 | 12.40 | 13.00 | 92,081 | -0.50(-3.70%) |
Sep 12, 2022 | 15.80 | 16.10 | 13.10 | 13.50 | 274,786 | -3.40(-20.12%) |
Sep 09, 2022 | 16.80 | 17.50 | 15.70 | 16.90 | 83,258 | +1.30(+8.33%) |
Sep 08, 2022 | 17.40 | 18.60 | 15.10 | 15.60 | 139,636 | -1.90(-10.86%) |
Sep 07, 2022 | 16.10 | 17.50 | 15.90 | 17.50 | 78,757 | +1.30(+8.02%) |
Sep 06, 2022 | 15.20 | 16.50 | 15.12 | 16.20 | 148,621 | +1.30(+8.72%) |
Sep 02, 2022 | 14.60 | 15.50 | 14.10 | 14.90 | 40,236 | +0.60(+4.20%) |