Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.165 | 4.400 | 4.130 | 4.257 | 40,520 | +0.09(+2.21%) |
Nov 29, 2022 | 4.300 | 4.363 | 4.110 | 4.165 | 44,046 | -0.24(-5.34%) |
Nov 28, 2022 | 4.620 | 4.620 | 4.110 | 4.400 | 64,191 | -0.18(-4.03%) |
Nov 25, 2022 | 4.700 | 4.787 | 4.400 | 4.585 | 26,688 | -0.07(-1.40%) |
Nov 23, 2022 | 4.300 | 4.706 | 4.300 | 4.650 | 55,275 | +0.44(+10.37%) |
Nov 22, 2022 | 4.200 | 4.425 | 4.009 | 4.213 | 49,986 | +0.02(+0.38%) |
Nov 21, 2022 | 4.800 | 4.886 | 4.100 | 4.197 | 81,202 | -0.69(-14.10%) |
Nov 18, 2022 | 5.200 | 5.290 | 4.701 | 4.886 | 46,360 | -0.29(-5.55%) |
Nov 17, 2022 | 5.673 | 5.800 | 5.000 | 5.173 | 73,771 | -0.63(-10.81%) |
Nov 16, 2022 | 5.900 | 6.099 | 5.600 | 5.800 | 45,537 | -0.14(-2.32%) |
Nov 15, 2022 | 5.810 | 6.200 | 5.749 | 5.938 | 65,963 | +0.08(+1.35%) |
Nov 14, 2022 | 5.618 | 5.950 | 5.131 | 5.859 | 81,642 | +0.11(+1.82%) |
Nov 11, 2022 | 5.100 | 5.800 | 5.000 | 5.754 | 110,517 | +0.84(+17.07%) |
Nov 10, 2022 | 4.708 | 5.200 | 4.510 | 4.915 | 100,361 | +0.25(+5.38%) |
Nov 09, 2022 | 5.335 | 5.544 | 4.649 | 4.664 | 157,787 | -0.79(-14.44%) |
Nov 08, 2022 | 4.400 | 6.389 | 4.275 | 5.451 | 984,718 | +1.13(+26.15%) |
Nov 07, 2022 | 4.300 | 4.373 | 4.100 | 4.321 | 91,361 | +0.17(+4.10%) |
Nov 04, 2022 | 4.000 | 4.199 | 3.810 | 4.151 | 117,840 | +0.18(+4.59%) |
Nov 03, 2022 | 4.100 | 4.100 | 3.930 | 3.969 | 59,579 | -0.17(-4.06%) |
Nov 02, 2022 | 4.300 | 4.100 | 4.137 | 43,610 | -0.15(-3.54%) | |
Nov 01, 2022 | 4.400 | 4.400 | 4.202 | 4.289 | 55,639 | -0.12(-2.74%) |
Oct 31, 2022 | 4.500 | 4.600 | 4.410 | 4.410 | 48,653 | -0.19(-4.09%) |
Oct 28, 2022 | 4.500 | 4.778 | 4.300 | 4.598 | 36,245 | -0.00(-0.04%) |
Oct 27, 2022 | 4.500 | 4.699 | 4.352 | 4.600 | 40,749 | +0.25(+5.70%) |
Oct 26, 2022 | 4.100 | 4.600 | 4.100 | 4.352 | 82,901 | +0.25(+6.17%) |
Oct 25, 2022 | 4.100 | 4.200 | 4.020 | 4.099 | 58,301 | +0.10(+2.48%) |
Oct 24, 2022 | 4.120 | 4.120 | 3.915 | 4.000 | 60,429 | -0.04(-0.99%) |
Oct 21, 2022 | 4.200 | 4.397 | 4.000 | 4.040 | 96,280 | -0.15(-3.65%) |
Oct 20, 2022 | 4.620 | 4.700 | 4.047 | 4.193 | 91,534 | -0.42(-9.18%) |
Oct 19, 2022 | 5.000 | 5.200 | 4.601 | 4.617 | 93,351 | -0.49(-9.63%) |
Oct 18, 2022 | 6.180 | 6.800 | 5.000 | 5.109 | 180,207 | -1.20(-19.05%) |
Oct 17, 2022 | 6.200 | 6.400 | 5.900 | 6.311 | 55,601 | +0.47(+8.08%) |
Oct 14, 2022 | 5.800 | 6.199 | 5.410 | 5.839 | 65,604 | +0.30(+5.47%) |
Oct 13, 2022 | 4.900 | 5.700 | 4.900 | 5.536 | 93,572 | +0.40(+7.70%) |
Oct 12, 2022 | 5.700 | 5.700 | 4.905 | 5.140 | 123,937 | +0.30(+6.18%) |
Oct 11, 2022 | 5.200 | 5.300 | 4.800 | 4.841 | 79,109 | -0.36(-6.92%) |
Oct 10, 2022 | 5.300 | 5.300 | 5.100 | 5.201 | 46,515 | +0.10(+2.00%) |
Oct 07, 2022 | 5.210 | 5.375 | 4.740 | 5.099 | 58,479 | -0.19(-3.65%) |
Oct 06, 2022 | 5.700 | 5.813 | 5.200 | 5.292 | 73,622 | -0.39(-6.83%) |
Oct 05, 2022 | 5.650 | 5.934 | 5.212 | 5.680 | 69,056 | -0.14(-2.41%) |
Oct 04, 2022 | 5.600 | 6.150 | 5.630 | 5.820 | 91,288 | +0.19(+3.37%) |
Oct 03, 2022 | 6.500 | 6.699 | 5.577 | 5.630 | 177,772 | -0.88(-13.58%) |
Sep 30, 2022 | 7.400 | 7.449 | 6.514 | 6.515 | 57,384 | -0.44(-6.27%) |
Sep 29, 2022 | 7.700 | 7.800 | 6.930 | 6.951 | 160,877 | -0.77(-9.96%) |
Sep 28, 2022 | 7.500 | 7.778 | 7.500 | 7.720 | 60,873 | +0.20(+2.65%) |
Sep 27, 2022 | 8.511 | 8.776 | 7.400 | 7.521 | 279,551 | -0.99(-11.60%) |
Sep 26, 2022 | 8.800 | 9.000 | 8.400 | 8.508 | 153,377 | -0.44(-4.93%) |
Sep 23, 2022 | 8.800 | 9.113 | 8.726 | 8.949 | 107,099 | -0.10(-1.12%) |
Sep 22, 2022 | 9.100 | 9.400 | 8.726 | 9.050 | 142,123 | -0.09(-0.94%) |
Sep 21, 2022 | 9.300 | 9.700 | 9.026 | 9.136 | 99,492 | -0.26(-2.81%) |
Sep 20, 2022 | 9.700 | 9.800 | 9.300 | 9.400 | 41,473 | -0.46(-4.68%) |
Sep 19, 2022 | 9.800 | 9.892 | 9.300 | 9.862 | 70,387 | +0.36(+3.77%) |
Sep 16, 2022 | 10.40 | 10.50 | 9.500 | 9.504 | 147,488 | -1.20(-11.18%) |
Sep 15, 2022 | 10.00 | 10.89 | 10.00 | 10.70 | 55,547 | +0.60(+5.94%) |
Sep 14, 2022 | 10.30 | 10.60 | 9.900 | 10.10 | 91,597 | -0.40(-3.81%) |
Sep 13, 2022 | 11.20 | 11.20 | 10.20 | 10.50 | 93,016 | -0.40(-3.67%) |
Sep 12, 2022 | 11.00 | 11.60 | 10.44 | 10.90 | 83,989 | +0.20(+1.87%) |
Sep 09, 2022 | 10.90 | 11.30 | 10.50 | 10.70 | 92,438 | -0.30(-2.73%) |
Sep 08, 2022 | 11.10 | 11.20 | 10.40 | 11.00 | 42,441 | -0.20(-1.79%) |
Sep 07, 2022 | 11.00 | 11.40 | 10.40 | 11.20 | 517,146 | +0.30(+2.75%) |
Sep 06, 2022 | 11.30 | 12.40 | 10.80 | 10.90 | 75,300 | -0.30(-2.68%) |
Sep 02, 2022 | 12.30 | 12.60 | 10.80 | 11.20 | 139,353 | -1.00(-8.20%) |