Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.850 | 4.012 | 3.850 | 3.960 | 76,227 | +0.13(+3.39%) |
Nov 29, 2022 | 4.050 | 4.060 | 3.790 | 3.830 | 82,710 | -0.16(-4.01%) |
Nov 28, 2022 | 4.100 | 4.330 | 3.950 | 3.990 | 154,773 | -0.15(-3.62%) |
Nov 25, 2022 | 4.080 | 4.230 | 4.030 | 4.140 | 27,724 | -0.01(-0.24%) |
Nov 23, 2022 | 4.150 | 4.220 | 4.020 | 4.150 | 64,448 | +0.00(+0.00%) |
Nov 22, 2022 | 4.150 | 4.240 | 3.960 | 4.150 | 116,887 | +0.08(+1.97%) |
Nov 21, 2022 | 4.130 | 4.140 | 3.950 | 4.070 | 70,016 | -0.01(-0.25%) |
Nov 18, 2022 | 4.330 | 4.430 | 3.930 | 4.080 | 228,144 | -0.21(-4.90%) |
Nov 17, 2022 | 4.270 | 4.350 | 4.070 | 4.290 | 99,095 | +0.01(+0.23%) |
Nov 16, 2022 | 4.010 | 4.370 | 3.960 | 4.280 | 169,600 | +0.27(+6.73%) |
Nov 15, 2022 | 3.970 | 4.050 | 3.760 | 4.010 | 204,983 | +0.35(+9.56%) |
Nov 14, 2022 | 3.910 | 4.010 | 3.660 | 3.660 | 152,329 | -0.32(-8.04%) |
Nov 11, 2022 | 3.770 | 4.056 | 3.710 | 3.980 | 134,723 | +0.22(+5.85%) |
Nov 10, 2022 | 3.750 | 3.880 | 3.630 | 3.760 | 115,713 | +0.23(+6.52%) |
Nov 09, 2022 | 3.850 | 3.970 | 3.520 | 3.530 | 106,495 | -0.32(-8.31%) |
Nov 08, 2022 | 3.990 | 4.110 | 3.850 | 3.850 | 64,594 | -0.17(-4.23%) |
Nov 07, 2022 | 4.170 | 4.240 | 3.960 | 4.020 | 57,565 | -0.14(-3.37%) |
Nov 04, 2022 | 4.220 | 4.334 | 4.060 | 4.160 | 63,532 | -0.04(-0.95%) |
Nov 03, 2022 | 4.230 | 4.360 | 4.100 | 4.200 | 123,442 | -0.05(-1.18%) |
Nov 02, 2022 | 4.350 | 4.530 | 4.200 | 4.250 | 104,199 | -0.10(-2.30%) |
Nov 01, 2022 | 5.000 | 5.000 | 4.310 | 4.350 | 188,565 | -0.67(-13.35%) |
Oct 31, 2022 | 4.570 | 5.040 | 4.460 | 5.020 | 269,881 | +0.38(+8.19%) |
Oct 28, 2022 | 4.470 | 4.660 | 4.330 | 4.640 | 58,305 | +0.14(+3.11%) |
Oct 27, 2022 | 4.570 | 4.649 | 4.320 | 4.500 | 96,377 | -0.07(-1.42%) |
Oct 26, 2022 | 4.370 | 4.730 | 4.370 | 4.565 | 86,310 | +0.25(+5.67%) |
Oct 25, 2022 | 4.140 | 4.370 | 4.140 | 4.320 | 66,717 | +0.16(+3.85%) |
Oct 24, 2022 | 4.440 | 4.480 | 3.920 | 4.160 | 216,986 | -0.28(-6.31%) |
Oct 21, 2022 | 4.530 | 4.671 | 4.360 | 4.440 | 113,583 | -0.05(-1.11%) |
Oct 20, 2022 | 5.260 | 5.279 | 4.480 | 4.490 | 227,140 | -0.77(-14.64%) |
Oct 19, 2022 | 5.480 | 5.650 | 5.110 | 5.260 | 215,162 | -0.34(-6.07%) |
Oct 18, 2022 | 5.820 | 5.936 | 5.530 | 5.600 | 168,290 | -0.21(-3.61%) |
Oct 17, 2022 | 5.750 | 5.865 | 5.650 | 5.810 | 61,349 | +0.04(+0.69%) |
Oct 14, 2022 | 6.220 | 6.220 | 5.770 | 5.770 | 155,560 | -0.41(-6.63%) |
Oct 13, 2022 | 5.830 | 6.190 | 5.695 | 6.180 | 115,629 | +0.33(+5.64%) |
Oct 12, 2022 | 6.130 | 6.280 | 5.840 | 5.850 | 99,915 | -0.31(-5.03%) |
Oct 11, 2022 | 6.330 | 6.515 | 6.060 | 6.160 | 127,292 | -0.24(-3.75%) |
Oct 10, 2022 | 6.750 | 6.860 | 6.340 | 6.400 | 98,607 | -0.25(-3.76%) |
Oct 07, 2022 | 6.700 | 6.791 | 6.390 | 6.650 | 124,669 | -0.08(-1.19%) |
Oct 06, 2022 | 6.660 | 6.950 | 6.660 | 6.730 | 132,855 | +0.05(+0.75%) |
Oct 05, 2022 | 6.450 | 6.829 | 6.350 | 6.680 | 94,817 | +0.04(+0.60%) |
Oct 04, 2022 | 6.260 | 6.810 | 6.160 | 6.640 | 218,541 | +0.70(+11.78%) |
Oct 03, 2022 | 6.380 | 6.380 | 5.866 | 5.940 | 137,712 | -0.50(-7.76%) |
Sep 30, 2022 | 5.840 | 6.510 | 5.840 | 6.440 | 174,418 | +0.60(+10.27%) |
Sep 29, 2022 | 5.420 | 5.870 | 5.400 | 5.840 | 115,533 | +0.28(+5.04%) |
Sep 28, 2022 | 5.370 | 5.600 | 5.320 | 5.560 | 120,902 | +0.22(+4.12%) |
Sep 27, 2022 | 5.670 | 5.710 | 5.310 | 5.340 | 179,866 | -0.24(-4.30%) |
Sep 26, 2022 | 5.470 | 5.699 | 5.380 | 5.580 | 187,576 | +0.01(+0.18%) |
Sep 23, 2022 | 6.010 | 6.080 | 5.450 | 5.570 | 226,453 | -0.68(-10.88%) |
Sep 22, 2022 | 6.650 | 6.710 | 6.110 | 6.250 | 273,134 | -0.40(-6.02%) |
Sep 21, 2022 | 6.480 | 7.271 | 6.360 | 6.650 | 2,003,950 | +0.46(+7.43%) |
Sep 20, 2022 | 5.900 | 6.470 | 5.900 | 6.190 | 598,190 | +0.11(+1.81%) |
Sep 19, 2022 | 5.270 | 6.305 | 5.250 | 6.080 | 1,541,990 | -1.27(-17.27%) |
Sep 16, 2022 | 7.495 | 7.498 | 6.600 | 7.349 | 634,369 | +0.06(+0.75%) |
Sep 15, 2022 | 6.900 | 7.500 | 6.830 | 7.294 | 680,823 | +0.21(+3.02%) |
Sep 14, 2022 | 7.700 | 7.738 | 6.811 | 7.080 | 316,676 | -0.58(-7.56%) |
Sep 13, 2022 | 8.900 | 9.250 | 7.516 | 7.659 | 2,582,064 | +0.36(+4.87%) |
Sep 12, 2022 | 7.200 | 7.359 | 6.945 | 7.303 | 717,316 | +0.40(+5.84%) |
Sep 09, 2022 | 6.900 | 6.995 | 6.705 | 6.900 | 21,108 | -0.00(-0.06%) |
Sep 08, 2022 | 6.800 | 7.100 | 6.800 | 6.904 | 18,917 | +0.14(+2.02%) |
Sep 07, 2022 | 7.100 | 7.152 | 6.616 | 6.767 | 71,886 | -0.27(-3.86%) |
Sep 06, 2022 | 7.636 | 7.867 | 6.720 | 7.039 | 70,567 | -0.78(-9.93%) |
Sep 02, 2022 | 7.800 | 8.288 | 7.626 | 7.815 | 16,502 | -0.05(-0.66%) |