Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.700 | 7.030 | 6.600 | 7.010 | 19,909,658 | +0.41(+6.21%) |
Nov 29, 2022 | 6.400 | 6.635 | 6.140 | 6.600 | 21,852,098 | +0.38(+6.11%) |
Nov 28, 2022 | 5.710 | 6.325 | 5.700 | 6.220 | 15,607,821 | +0.44(+7.61%) |
Nov 25, 2022 | 5.810 | 5.880 | 5.710 | 5.780 | 4,000,007 | -0.22(-3.67%) |
Nov 23, 2022 | 5.900 | 6.070 | 5.740 | 6.000 | 10,965,510 | +0.24(+4.17%) |
Nov 22, 2022 | 5.550 | 5.805 | 5.460 | 5.760 | 11,689,967 | +0.20(+3.60%) |
Nov 21, 2022 | 5.580 | 5.745 | 5.440 | 5.560 | 10,925,264 | -0.02(-0.36%) |
Nov 18, 2022 | 5.810 | 5.900 | 5.510 | 5.580 | 12,176,812 | -0.38(-6.38%) |
Nov 17, 2022 | 5.120 | 6.025 | 5.075 | 5.960 | 25,977,508 | +0.69(+13.09%) |
Nov 16, 2022 | 5.460 | 5.620 | 5.260 | 5.270 | 20,355,968 | -0.54(-9.29%) |
Nov 15, 2022 | 4.800 | 5.870 | 4.740 | 5.810 | 30,806,746 | +1.36(+30.56%) |
Nov 14, 2022 | 4.480 | 4.620 | 4.440 | 4.450 | 12,176,405 | +0.04(+0.91%) |
Nov 11, 2022 | 4.040 | 4.450 | 4.030 | 4.410 | 13,251,334 | +0.54(+13.95%) |
Nov 10, 2022 | 3.810 | 3.960 | 3.800 | 3.870 | 11,644,971 | +0.21(+5.74%) |
Nov 09, 2022 | 3.770 | 3.795 | 3.645 | 3.660 | 10,514,596 | -0.23(-5.91%) |
Nov 08, 2022 | 3.930 | 4.010 | 3.830 | 3.890 | 8,912,607 | -0.08(-2.02%) |
Nov 07, 2022 | 4.040 | 4.090 | 3.940 | 3.970 | 5,947,931 | +0.00(+0.00%) |
Nov 04, 2022 | 4.090 | 4.100 | 3.815 | 3.970 | 11,477,209 | +0.18(+4.75%) |
Nov 03, 2022 | 3.600 | 3.870 | 3.600 | 3.790 | 7,622,271 | +0.05(+1.34%) |
Nov 02, 2022 | 3.750 | 3.930 | 3.650 | 3.740 | 14,353,482 | -0.02(-0.53%) |
Nov 01, 2022 | 3.850 | 3.920 | 3.750 | 3.760 | 7,882,492 | +0.15(+4.16%) |
Oct 31, 2022 | 3.640 | 3.720 | 3.570 | 3.610 | 6,423,726 | -0.06(-1.63%) |
Oct 28, 2022 | 3.590 | 3.735 | 3.550 | 3.670 | 9,347,563 | -0.09(-2.39%) |
Oct 27, 2022 | 3.730 | 3.820 | 3.670 | 3.760 | 6,928,916 | -0.06(-1.57%) |
Oct 26, 2022 | 3.700 | 3.940 | 3.600 | 3.820 | 14,136,378 | +0.16(+4.37%) |
Oct 25, 2022 | 3.660 | 3.790 | 3.531 | 3.660 | 15,223,397 | +0.02(+0.55%) |
Oct 24, 2022 | 3.400 | 3.710 | 3.140 | 3.640 | 18,616,208 | -0.19(-4.96%) |
Oct 21, 2022 | 3.750 | 3.860 | 3.700 | 3.830 | 6,409,869 | +0.00(+0.00%) |
Oct 20, 2022 | 3.820 | 4.100 | 3.790 | 3.830 | 10,768,460 | +0.02(+0.52%) |
Oct 19, 2022 | 3.800 | 3.875 | 3.730 | 3.810 | 7,535,905 | -0.15(-3.79%) |
Oct 18, 2022 | 4.050 | 4.160 | 3.910 | 3.960 | 6,162,911 | -0.01(-0.25%) |
Oct 17, 2022 | 3.940 | 4.110 | 3.850 | 3.970 | 8,459,470 | +0.14(+3.66%) |
Oct 14, 2022 | 3.980 | 4.020 | 3.830 | 3.830 | 4,777,543 | -0.11(-2.79%) |
Oct 13, 2022 | 3.750 | 4.005 | 3.620 | 3.940 | 9,633,817 | +0.02(+0.51%) |
Oct 12, 2022 | 3.940 | 4.020 | 3.830 | 3.920 | 7,446,103 | -0.04(-1.01%) |
Oct 11, 2022 | 3.960 | 4.010 | 3.815 | 3.960 | 11,062,270 | -0.08(-1.98%) |
Oct 10, 2022 | 4.250 | 4.250 | 3.940 | 4.040 | 7,281,254 | -0.21(-4.94%) |
Oct 07, 2022 | 4.280 | 4.320 | 4.195 | 4.250 | 6,315,265 | -0.15(-3.41%) |
Oct 06, 2022 | 4.440 | 4.540 | 4.322 | 4.400 | 4,248,702 | -0.05(-1.12%) |
Oct 05, 2022 | 4.480 | 4.600 | 4.340 | 4.450 | 5,166,981 | -0.03(-0.67%) |
Oct 04, 2022 | 4.250 | 4.500 | 4.250 | 4.480 | 9,201,001 | +0.32(+7.69%) |
Oct 03, 2022 | 4.020 | 4.200 | 4.020 | 4.160 | 6,945,973 | +0.10(+2.46%) |
Sep 30, 2022 | 4.020 | 4.180 | 4.000 | 4.060 | 6,878,548 | +0.05(+1.25%) |
Sep 29, 2022 | 4.000 | 4.100 | 3.970 | 4.010 | 6,818,187 | -0.14(-3.37%) |
Sep 28, 2022 | 3.890 | 4.185 | 3.850 | 4.150 | 8,995,595 | +0.20(+5.06%) |
Sep 27, 2022 | 4.210 | 4.260 | 3.920 | 3.950 | 8,782,710 | -0.20(-4.82%) |
Sep 26, 2022 | 4.130 | 4.250 | 4.123 | 4.150 | 6,369,676 | +0.00(+0.00%) |
Sep 23, 2022 | 4.130 | 4.190 | 3.990 | 4.150 | 9,543,236 | -0.08(-1.89%) |
Sep 22, 2022 | 4.280 | 4.375 | 4.220 | 4.230 | 5,278,486 | -0.07(-1.63%) |
Sep 21, 2022 | 4.510 | 4.520 | 4.140 | 4.300 | 10,260,339 | -0.28(-6.11%) |
Sep 20, 2022 | 4.550 | 4.590 | 4.480 | 4.580 | 9,802,537 | -0.03(-0.65%) |
Sep 19, 2022 | 4.510 | 4.635 | 4.495 | 4.610 | 8,528,050 | +0.04(+0.88%) |
Sep 16, 2022 | 4.770 | 4.770 | 4.570 | 4.570 | 9,734,972 | -0.26(-5.38%) |
Sep 15, 2022 | 4.710 | 4.880 | 4.710 | 4.830 | 4,817,644 | +0.05(+1.05%) |
Sep 14, 2022 | 4.800 | 4.800 | 4.630 | 4.780 | 5,540,576 | +0.02(+0.42%) |
Sep 13, 2022 | 4.890 | 4.970 | 4.710 | 4.760 | 10,781,638 | -0.31(-6.11%) |
Sep 12, 2022 | 4.820 | 5.080 | 4.810 | 5.070 | 6,848,299 | +0.30(+6.29%) |
Sep 09, 2022 | 4.700 | 4.880 | 4.680 | 4.770 | 9,397,259 | +0.22(+4.84%) |
Sep 08, 2022 | 4.640 | 4.740 | 4.515 | 4.550 | 9,497,663 | -0.20(-4.21%) |
Sep 07, 2022 | 4.580 | 4.770 | 4.580 | 4.750 | 10,860,800 | +0.08(+1.71%) |
Sep 06, 2022 | 4.900 | 4.930 | 4.550 | 4.670 | 11,908,508 | -0.39(-7.71%) |
Sep 02, 2022 | 5.050 | 5.130 | 4.920 | 5.060 | 8,231,660 | -0.08(-1.56%) |