Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.920 | 5.587 | 4.814 | 5.520 | 82,028 | +0.64(+13.13%) |
Nov 29, 2022 | 4.757 | 5.040 | 4.681 | 4.879 | 49,090 | +0.20(+4.23%) |
Nov 28, 2022 | 4.680 | 4.793 | 4.626 | 4.681 | 44,976 | +0.06(+1.32%) |
Nov 25, 2022 | 4.799 | 4.880 | 4.584 | 4.620 | 42,244 | -0.07(-1.58%) |
Nov 23, 2022 | 4.566 | 4.800 | 4.566 | 4.694 | 29,191 | +0.11(+2.33%) |
Nov 22, 2022 | 4.692 | 4.800 | 4.560 | 4.588 | 73,164 | -0.21(-4.42%) |
Nov 21, 2022 | 4.800 | 4.920 | 4.572 | 4.800 | 90,003 | -0.09(-1.94%) |
Nov 18, 2022 | 4.944 | 4.944 | 4.585 | 4.895 | 162,098 | +0.07(+1.44%) |
Nov 17, 2022 | 4.811 | 4.920 | 4.361 | 4.825 | 172,114 | +0.01(+0.30%) |
Nov 16, 2022 | 5.040 | 5.040 | 4.620 | 4.811 | 61,762 | -0.22(-4.43%) |
Nov 15, 2022 | 4.920 | 5.040 | 4.693 | 5.034 | 63,668 | +0.26(+5.46%) |
Nov 14, 2022 | 4.952 | 5.035 | 4.710 | 4.774 | 53,051 | -0.33(-6.38%) |
Nov 11, 2022 | 4.920 | 5.159 | 4.680 | 5.099 | 89,349 | +0.24(+4.89%) |
Nov 10, 2022 | 4.646 | 4.927 | 4.442 | 4.861 | 89,654 | +0.34(+7.60%) |
Nov 09, 2022 | 4.680 | 4.765 | 4.332 | 4.518 | 56,514 | -0.30(-6.25%) |
Nov 08, 2022 | 4.804 | 5.100 | 4.584 | 4.819 | 81,685 | +0.13(+2.74%) |
Nov 07, 2022 | 4.716 | 4.913 | 4.568 | 4.691 | 64,312 | +0.01(+0.26%) |
Nov 04, 2022 | 4.980 | 5.040 | 4.440 | 4.679 | 107,180 | -0.11(-2.21%) |
Nov 03, 2022 | 4.680 | 5.040 | 4.596 | 4.784 | 55,923 | +0.09(+1.94%) |
Nov 02, 2022 | 5.640 | 5.640 | 4.624 | 4.693 | 167,712 | -0.52(-10.05%) |
Nov 01, 2022 | 5.160 | 5.354 | 4.920 | 5.218 | 129,432 | +0.18(+3.52%) |
Oct 31, 2022 | 4.980 | 5.159 | 4.680 | 5.040 | 161,160 | +0.18(+3.70%) |
Oct 28, 2022 | 4.272 | 5.158 | 4.080 | 4.860 | 297,690 | +0.69(+16.58%) |
Oct 27, 2022 | 4.312 | 4.416 | 4.140 | 4.169 | 154,660 | -0.00(-0.06%) |
Oct 26, 2022 | 4.846 | 4.920 | 4.092 | 4.171 | 274,552 | -0.39(-8.55%) |
Oct 25, 2022 | 3.624 | 4.650 | 3.624 | 4.561 | 353,410 | +0.93(+25.74%) |
Oct 24, 2022 | 3.840 | 3.917 | 3.600 | 3.628 | 236,377 | -0.12(-3.14%) |
Oct 21, 2022 | 3.564 | 3.958 | 3.474 | 3.745 | 328,876 | +0.20(+5.72%) |
Oct 20, 2022 | 3.720 | 3.815 | 3.488 | 3.542 | 261,517 | -0.13(-3.66%) |
Oct 19, 2022 | 4.200 | 4.264 | 3.677 | 3.677 | 347,770 | -0.52(-12.46%) |
Oct 18, 2022 | 4.440 | 4.559 | 4.200 | 4.200 | 246,659 | -0.24(-5.43%) |
Oct 17, 2022 | 4.680 | 4.680 | 4.200 | 4.441 | 251,508 | +0.12(+2.66%) |
Oct 14, 2022 | 4.920 | 5.036 | 4.326 | 4.326 | 190,029 | -0.37(-7.80%) |
Oct 13, 2022 | 4.800 | 4.920 | 4.572 | 4.692 | 189,733 | -0.19(-3.93%) |
Oct 12, 2022 | 5.520 | 5.624 | 4.864 | 4.884 | 169,853 | -0.54(-10.00%) |
Oct 11, 2022 | 5.880 | 5.880 | 5.280 | 5.426 | 166,242 | -0.36(-6.28%) |
Oct 10, 2022 | 5.760 | 6.042 | 5.647 | 5.790 | 94,412 | -0.03(-0.52%) |
Oct 07, 2022 | 6.280 | 6.455 | 5.818 | 5.820 | 141,441 | -0.54(-8.49%) |
Oct 06, 2022 | 6.713 | 6.720 | 5.880 | 6.360 | 493,927 | +0.00(+0.00%) |
Oct 05, 2022 | 6.960 | 6.960 | 6.330 | 6.360 | 217,956 | -0.50(-7.31%) |
Oct 04, 2022 | 8.760 | 9.000 | 6.840 | 6.862 | 684,079 | -3.63(-34.60%) |
Oct 03, 2022 | 10.56 | 10.63 | 10.20 | 10.49 | 40,267 | +0.29(+2.86%) |
Sep 30, 2022 | 10.44 | 10.80 | 10.20 | 10.20 | 52,726 | -0.21(-1.97%) |
Sep 29, 2022 | 11.25 | 11.25 | 10.21 | 10.41 | 74,177 | -0.78(-7.01%) |
Sep 28, 2022 | 11.19 | 11.52 | 11.08 | 11.19 | 49,665 | +0.12(+1.11%) |
Sep 27, 2022 | 11.04 | 11.59 | 10.90 | 11.07 | 38,466 | +0.00(+0.00%) |
Sep 26, 2022 | 10.80 | 11.58 | 10.80 | 11.07 | 51,740 | -0.00(-0.01%) |
Sep 23, 2022 | 12.00 | 12.36 | 10.80 | 11.07 | 126,789 | -1.05(-8.67%) |
Sep 22, 2022 | 12.72 | 12.78 | 11.05 | 12.12 | 229,222 | -0.60(-4.72%) |
Sep 21, 2022 | 13.32 | 13.32 | 12.60 | 12.72 | 60,515 | -0.72(-5.36%) |
Sep 20, 2022 | 13.44 | 13.56 | 13.02 | 13.44 | 74,500 | -0.12(-0.88%) |
Sep 19, 2022 | 13.80 | 14.16 | 13.20 | 13.56 | 59,405 | -0.60(-4.24%) |
Sep 16, 2022 | 14.28 | 14.40 | 13.80 | 14.16 | 66,254 | -0.36(-2.48%) |
Sep 15, 2022 | 14.28 | 15.24 | 14.28 | 14.52 | 30,764 | +0.24(+1.68%) |
Sep 14, 2022 | 14.28 | 14.64 | 14.16 | 14.28 | 74,454 | -0.36(-2.46%) |
Sep 13, 2022 | 15.00 | 15.06 | 14.40 | 14.64 | 37,415 | -0.84(-5.43%) |
Sep 12, 2022 | 14.64 | 15.72 | 14.40 | 15.48 | 49,819 | +0.60(+4.03%) |
Sep 09, 2022 | 16.08 | 16.08 | 14.52 | 14.88 | 58,310 | -1.08(-6.77%) |
Sep 08, 2022 | 14.76 | 15.96 | 14.54 | 15.96 | 69,977 | +1.32(+9.02%) |
Sep 07, 2022 | 14.52 | 14.76 | 13.92 | 14.64 | 41,200 | +0.84(+6.09%) |
Sep 06, 2022 | 14.52 | 14.52 | 13.68 | 13.80 | 30,042 | -0.36(-2.54%) |
Sep 02, 2022 | 13.68 | 14.64 | 13.68 | 14.16 | 29,255 | +0.36(+2.61%) |