Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.540 | 4.810 | 4.540 | 4.650 | 1,441,839 | +0.06(+1.31%) |
Nov 29, 2022 | 4.860 | 4.890 | 4.500 | 4.590 | 650,839 | -0.31(-6.33%) |
Nov 28, 2022 | 5.250 | 5.440 | 4.860 | 4.900 | 553,079 | -0.35(-6.67%) |
Nov 25, 2022 | 5.340 | 5.340 | 5.120 | 5.250 | 527,782 | +0.00(+0.00%) |
Nov 23, 2022 | 5.650 | 5.740 | 5.220 | 5.250 | 419,898 | -0.40(-7.08%) |
Nov 22, 2022 | 5.720 | 5.750 | 5.460 | 5.650 | 540,956 | -0.08(-1.40%) |
Nov 21, 2022 | 5.960 | 5.960 | 5.600 | 5.730 | 317,957 | -0.21(-3.54%) |
Nov 18, 2022 | 6.130 | 6.280 | 5.850 | 5.940 | 466,334 | -0.06(-1.00%) |
Nov 17, 2022 | 5.760 | 6.050 | 5.680 | 6.000 | 829,072 | +0.22(+3.81%) |
Nov 16, 2022 | 5.970 | 5.970 | 5.620 | 5.780 | 668,524 | -0.11(-1.87%) |
Nov 15, 2022 | 6.360 | 6.450 | 5.770 | 5.890 | 842,523 | -0.29(-4.69%) |
Nov 14, 2022 | 6.640 | 6.740 | 6.170 | 6.180 | 923,487 | -0.17(-2.68%) |
Nov 11, 2022 | 5.790 | 6.560 | 5.674 | 6.350 | 1,255,609 | +0.51(+8.73%) |
Nov 10, 2022 | 5.980 | 6.030 | 5.620 | 5.840 | 675,989 | +0.08(+1.39%) |
Nov 09, 2022 | 6.100 | 6.140 | 5.730 | 5.760 | 450,062 | -0.24(-4.00%) |
Nov 08, 2022 | 5.930 | 6.155 | 5.850 | 6.000 | 581,679 | +0.04(+0.67%) |
Nov 07, 2022 | 6.300 | 6.300 | 5.810 | 5.960 | 756,948 | -0.40(-6.29%) |
Nov 04, 2022 | 6.720 | 6.720 | 6.150 | 6.360 | 654,363 | -0.34(-5.07%) |
Nov 03, 2022 | 6.430 | 6.850 | 6.130 | 6.700 | 736,158 | +0.33(+5.18%) |
Nov 02, 2022 | 6.610 | 6.370 | 531,164 | -0.14(-2.15%) | ||
Nov 01, 2022 | 6.350 | 6.715 | 6.230 | 6.510 | 787,895 | +0.12(+1.88%) |
Oct 31, 2022 | 6.670 | 6.800 | 6.380 | 6.390 | 620,438 | -0.16(-2.44%) |
Oct 28, 2022 | 6.400 | 6.720 | 6.220 | 6.550 | 631,096 | +0.22(+3.48%) |
Oct 27, 2022 | 7.080 | 7.080 | 6.310 | 6.330 | 806,858 | -0.61(-8.79%) |
Oct 26, 2022 | 7.100 | 7.330 | 6.820 | 6.940 | 1,461,059 | -0.16(-2.25%) |
Oct 25, 2022 | 6.630 | 7.260 | 6.580 | 7.100 | 977,224 | +0.50(+7.58%) |
Oct 24, 2022 | 6.900 | 6.900 | 6.440 | 6.600 | 1,192,161 | -0.41(-5.85%) |
Oct 21, 2022 | 7.680 | 7.800 | 6.860 | 7.010 | 1,072,126 | -0.67(-8.72%) |
Oct 20, 2022 | 7.510 | 7.970 | 7.350 | 7.680 | 1,510,069 | +0.27(+3.64%) |
Oct 19, 2022 | 7.410 | 7.700 | 7.191 | 7.410 | 1,143,727 | -0.20(-2.63%) |
Oct 18, 2022 | 6.730 | 7.710 | 6.730 | 7.610 | 2,187,017 | +0.82(+12.08%) |
Oct 17, 2022 | 6.140 | 6.850 | 6.120 | 6.790 | 2,442,843 | +0.59(+9.52%) |
Oct 14, 2022 | 6.260 | 6.720 | 5.930 | 6.200 | 5,682,240 | -0.27(-4.25%) |
Oct 13, 2022 | 6.660 | 7.450 | 6.100 | 6.475 | 19,635,948 | -25.22(-79.57%) |
Oct 12, 2022 | 31.94 | 32.56 | 31.28 | 31.69 | 422,837 | -0.31(-0.97%) |
Oct 11, 2022 | 33.80 | 34.74 | 31.60 | 32.00 | 751,185 | -1.84(-5.44%) |
Oct 10, 2022 | 34.88 | 34.88 | 33.33 | 33.84 | 321,511 | -0.40(-1.17%) |
Oct 07, 2022 | 35.65 | 36.16 | 34.03 | 34.24 | 382,027 | -1.60(-4.46%) |
Oct 06, 2022 | 34.13 | 35.88 | 33.42 | 35.84 | 536,883 | +1.44(+4.19%) |
Oct 05, 2022 | 32.94 | 35.40 | 32.90 | 34.40 | 603,825 | +1.24(+3.74%) |
Oct 04, 2022 | 35.59 | 36.00 | 32.87 | 33.16 | 697,660 | -2.28(-6.43%) |
Oct 03, 2022 | 37.30 | 37.30 | 35.10 | 35.44 | 355,312 | -1.58(-4.27%) |
Sep 30, 2022 | 36.49 | 38.68 | 35.78 | 37.02 | 1,392,680 | +0.83(+2.29%) |
Sep 29, 2022 | 34.99 | 36.25 | 34.17 | 36.19 | 519,833 | +1.42(+4.08%) |
Sep 28, 2022 | 33.69 | 35.23 | 33.43 | 34.77 | 488,205 | +1.54(+4.63%) |
Sep 27, 2022 | 31.78 | 33.44 | 31.50 | 33.23 | 381,525 | +1.45(+4.56%) |
Sep 26, 2022 | 32.20 | 32.83 | 31.64 | 31.78 | 383,627 | -0.12(-0.38%) |
Sep 23, 2022 | 29.96 | 32.22 | 29.96 | 31.90 | 510,200 | +1.36(+4.45%) |
Sep 22, 2022 | 29.80 | 30.73 | 28.65 | 30.54 | 319,944 | +0.66(+2.21%) |
Sep 21, 2022 | 32.74 | 32.74 | 29.84 | 29.88 | 421,838 | -2.34(-7.26%) |
Sep 20, 2022 | 33.72 | 34.10 | 31.89 | 32.22 | 729,104 | -1.51(-4.48%) |
Sep 19, 2022 | 33.94 | 34.53 | 32.79 | 33.73 | 576,209 | -0.34(-1.00%) |
Sep 16, 2022 | 33.71 | 34.26 | 32.96 | 34.07 | 1,109,485 | -0.32(-0.93%) |
Sep 15, 2022 | 33.10 | 34.48 | 32.65 | 34.39 | 903,357 | +1.29(+3.90%) |
Sep 14, 2022 | 31.06 | 33.20 | 31.00 | 33.10 | 765,221 | +2.05(+6.60%) |
Sep 13, 2022 | 31.60 | 32.07 | 30.79 | 31.05 | 188,041 | -1.18(-3.66%) |
Sep 12, 2022 | 31.93 | 32.45 | 30.43 | 32.23 | 234,211 | +0.34(+1.07%) |
Sep 09, 2022 | 32.35 | 32.58 | 31.70 | 31.89 | 590,593 | -0.11(-0.34%) |
Sep 08, 2022 | 30.07 | 32.30 | 30.07 | 32.00 | 334,924 | +1.74(+5.75%) |
Sep 07, 2022 | 30.98 | 31.74 | 29.80 | 30.26 | 501,101 | -0.63(-2.04%) |
Sep 06, 2022 | 30.20 | 31.28 | 29.63 | 30.89 | 308,894 | +1.17(+3.94%) |
Sep 02, 2022 | 30.22 | 30.82 | 29.53 | 29.72 | 164,271 | -0.27(-0.90%) |