Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.950 | 6.424 | 5.601 | 6.397 | 44,886 | +0.75(+13.30%) |
Nov 29, 2022 | 5.800 | 5.902 | 5.600 | 5.646 | 20,719 | -0.12(-2.12%) |
Nov 28, 2022 | 5.800 | 6.300 | 5.610 | 5.768 | 23,511 | -0.17(-2.90%) |
Nov 25, 2022 | 5.900 | 6.152 | 5.815 | 5.940 | 14,945 | -0.10(-1.62%) |
Nov 23, 2022 | 5.500 | 6.189 | 5.500 | 6.038 | 38,000 | +0.54(+9.78%) |
Nov 22, 2022 | 5.900 | 6.000 | 5.500 | 5.500 | 26,001 | -0.23(-3.95%) |
Nov 21, 2022 | 5.601 | 6.100 | 5.300 | 5.726 | 39,013 | +0.09(+1.61%) |
Nov 18, 2022 | 6.600 | 6.690 | 5.550 | 5.635 | 70,944 | -0.76(-11.87%) |
Nov 17, 2022 | 6.700 | 6.765 | 6.250 | 6.394 | 50,179 | -0.52(-7.48%) |
Nov 16, 2022 | 7.611 | 7.800 | 6.910 | 6.911 | 37,880 | -0.69(-9.08%) |
Nov 15, 2022 | 8.200 | 8.590 | 7.600 | 7.601 | 38,083 | -0.93(-10.87%) |
Nov 14, 2022 | 9.000 | 9.100 | 8.300 | 8.528 | 34,042 | -0.77(-8.30%) |
Nov 11, 2022 | 7.090 | 9.300 | 7.090 | 9.300 | 86,442 | +2.06(+28.45%) |
Nov 10, 2022 | 6.800 | 7.500 | 6.800 | 7.240 | 33,380 | +0.74(+11.30%) |
Nov 09, 2022 | 7.200 | 7.200 | 6.150 | 6.505 | 65,205 | -0.62(-8.69%) |
Nov 08, 2022 | 8.000 | 8.000 | 7.051 | 7.124 | 66,640 | -0.74(-9.36%) |
Nov 07, 2022 | 8.200 | 8.300 | 7.701 | 7.860 | 37,297 | -0.27(-3.38%) |
Nov 04, 2022 | 8.366 | 8.461 | 7.900 | 8.135 | 47,427 | -0.17(-1.99%) |
Nov 03, 2022 | 8.000 | 8.500 | 7.989 | 8.300 | 46,254 | +0.09(+1.08%) |
Nov 02, 2022 | 8.800 | 9.000 | 8.211 | 8.211 | 40,209 | -0.69(-7.74%) |
Nov 01, 2022 | 9.800 | 10.00 | 8.700 | 8.900 | 61,618 | -0.82(-8.46%) |
Oct 31, 2022 | 10.10 | 10.40 | 9.500 | 9.722 | 46,115 | -0.38(-3.74%) |
Oct 28, 2022 | 10.00 | 10.40 | 9.400 | 10.10 | 66,716 | +0.50(+5.20%) |
Oct 27, 2022 | 10.30 | 10.75 | 9.331 | 9.601 | 51,291 | -0.90(-8.56%) |
Oct 26, 2022 | 11.20 | 11.70 | 10.50 | 10.50 | 87,903 | -0.90(-7.89%) |
Oct 25, 2022 | 9.800 | 11.55 | 9.800 | 11.40 | 119,700 | +1.47(+14.80%) |
Oct 24, 2022 | 10.40 | 10.40 | 9.400 | 9.930 | 57,936 | -0.57(-5.43%) |
Oct 21, 2022 | 10.20 | 10.50 | 9.900 | 10.50 | 44,092 | +0.30(+2.94%) |
Oct 20, 2022 | 10.40 | 11.00 | 10.10 | 10.20 | 19,373 | -0.10(-0.97%) |
Oct 19, 2022 | 10.70 | 11.19 | 10.20 | 10.30 | 28,439 | -0.90(-8.04%) |
Oct 18, 2022 | 12.10 | 12.10 | 10.90 | 11.20 | 30,623 | -0.20(-1.75%) |
Oct 17, 2022 | 10.80 | 11.90 | 10.80 | 11.40 | 31,438 | +0.50(+4.59%) |
Oct 14, 2022 | 12.30 | 12.37 | 10.75 | 10.90 | 36,422 | -1.30(-10.66%) |
Oct 13, 2022 | 11.80 | 12.60 | 11.40 | 12.20 | 58,380 | +0.10(+0.83%) |
Oct 12, 2022 | 12.50 | 12.87 | 11.40 | 12.10 | 66,556 | -0.30(-2.42%) |
Oct 11, 2022 | 13.70 | 13.90 | 12.00 | 12.40 | 69,946 | -0.80(-6.06%) |
Oct 10, 2022 | 17.00 | 17.20 | 13.10 | 13.20 | 86,271 | -4.20(-24.14%) |
Oct 07, 2022 | 17.90 | 18.30 | 17.10 | 17.40 | 21,542 | -1.00(-5.43%) |
Oct 06, 2022 | 18.90 | 19.50 | 18.15 | 18.40 | 16,580 | -0.50(-2.65%) |
Oct 05, 2022 | 19.90 | 20.00 | 18.51 | 18.90 | 24,942 | -1.60(-7.80%) |
Oct 04, 2022 | 20.30 | 21.30 | 20.00 | 20.50 | 27,736 | +0.30(+1.49%) |
Oct 03, 2022 | 20.00 | 21.40 | 19.70 | 20.20 | 16,752 | +0.20(+1.00%) |
Sep 30, 2022 | 20.20 | 21.30 | 19.60 | 20.00 | 12,013 | +0.30(+1.52%) |
Sep 29, 2022 | 20.70 | 20.90 | 19.40 | 19.70 | 26,383 | -1.00(-4.83%) |
Sep 28, 2022 | 21.40 | 22.00 | 20.05 | 20.70 | 43,532 | -0.90(-4.17%) |
Sep 27, 2022 | 21.50 | 22.30 | 20.60 | 21.60 | 17,678 | +1.70(+8.54%) |
Sep 26, 2022 | 19.30 | 21.00 | 19.30 | 19.90 | 9,139 | +0.50(+2.58%) |
Sep 23, 2022 | 19.60 | 20.00 | 18.70 | 19.40 | 18,286 | -0.70(-3.48%) |
Sep 22, 2022 | 21.20 | 21.30 | 19.80 | 20.10 | 25,005 | -1.30(-6.07%) |
Sep 21, 2022 | 21.30 | 22.38 | 21.10 | 21.40 | 9,966 | -0.20(-0.93%) |
Sep 20, 2022 | 21.00 | 22.00 | 21.00 | 21.60 | 12,600 | +0.00(+0.00%) |
Sep 19, 2022 | 20.80 | 22.00 | 20.80 | 21.60 | 17,117 | +0.10(+0.47%) |
Sep 16, 2022 | 20.90 | 21.70 | 20.20 | 21.50 | 50,744 | +0.40(+1.90%) |
Sep 15, 2022 | 21.50 | 22.30 | 21.00 | 21.10 | 21,668 | -0.50(-2.31%) |
Sep 14, 2022 | 22.10 | 22.31 | 21.00 | 21.60 | 18,315 | -0.30(-1.37%) |
Sep 13, 2022 | 22.40 | 23.20 | 21.30 | 21.90 | 36,166 | -1.80(-7.59%) |
Sep 12, 2022 | 24.50 | 25.00 | 22.70 | 23.70 | 43,817 | -0.60(-2.47%) |
Sep 09, 2022 | 24.00 | 25.00 | 23.80 | 24.30 | 44,278 | +1.20(+5.19%) |
Sep 08, 2022 | 22.00 | 23.20 | 21.60 | 23.10 | 18,208 | +1.00(+4.52%) |
Sep 07, 2022 | 21.00 | 22.40 | 21.00 | 22.10 | 16,333 | +0.90(+4.25%) |
Sep 06, 2022 | 22.00 | 23.00 | 20.90 | 21.20 | 20,116 | -0.80(-3.64%) |
Sep 02, 2022 | 23.00 | 23.30 | 21.90 | 22.00 | 23,593 | -0.80(-3.51%) |