Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.010 | 6.070 | 5.440 | 5.540 | 757,014 | -0.48(-7.97%) |
Nov 29, 2022 | 5.600 | 6.080 | 5.560 | 6.020 | 113,736 | +0.38(+6.74%) |
Nov 28, 2022 | 6.070 | 6.130 | 5.590 | 5.640 | 120,942 | -0.46(-7.54%) |
Nov 25, 2022 | 6.130 | 6.240 | 5.780 | 6.100 | 112,112 | +0.09(+1.50%) |
Nov 23, 2022 | 5.990 | 6.110 | 5.790 | 6.010 | 92,873 | +0.04(+0.67%) |
Nov 22, 2022 | 5.990 | 6.080 | 5.800 | 5.970 | 137,055 | -0.01(-0.17%) |
Nov 21, 2022 | 5.860 | 6.098 | 5.810 | 5.980 | 152,159 | +0.05(+0.84%) |
Nov 18, 2022 | 6.240 | 6.240 | 5.770 | 5.930 | 114,288 | -0.16(-2.63%) |
Nov 17, 2022 | 6.580 | 6.580 | 6.000 | 6.090 | 135,016 | -0.41(-6.31%) |
Nov 16, 2022 | 6.930 | 7.140 | 6.470 | 6.500 | 492,120 | -0.60(-8.45%) |
Nov 15, 2022 | 6.770 | 7.480 | 6.480 | 7.100 | 466,834 | +0.94(+15.26%) |
Nov 14, 2022 | 6.790 | 6.916 | 6.133 | 6.160 | 419,658 | -0.44(-6.67%) |
Nov 11, 2022 | 6.500 | 7.110 | 6.450 | 6.600 | 566,570 | +0.16(+2.48%) |
Nov 10, 2022 | 5.710 | 6.620 | 5.710 | 6.440 | 354,764 | +0.85(+15.21%) |
Nov 09, 2022 | 5.160 | 5.830 | 5.060 | 5.590 | 627,706 | +0.33(+6.27%) |
Nov 08, 2022 | 4.760 | 6.229 | 4.610 | 5.260 | 2,460,605 | +1.11(+26.75%) |
Nov 07, 2022 | 4.390 | 4.390 | 4.030 | 4.150 | 293,086 | -0.16(-3.71%) |
Nov 04, 2022 | 4.330 | 4.370 | 4.050 | 4.310 | 230,567 | -0.02(-0.46%) |
Nov 03, 2022 | 4.550 | 4.698 | 4.320 | 4.330 | 125,770 | -0.25(-5.46%) |
Nov 02, 2022 | 5.530 | 5.530 | 4.520 | 4.580 | 466,539 | -0.89(-16.27%) |
Nov 01, 2022 | 5.530 | 5.530 | 5.320 | 5.470 | 158,676 | -0.03(-0.55%) |
Oct 31, 2022 | 5.170 | 5.530 | 5.123 | 5.500 | 170,348 | +0.26(+4.96%) |
Oct 28, 2022 | 5.080 | 5.350 | 5.010 | 5.240 | 101,030 | +0.24(+4.80%) |
Oct 27, 2022 | 4.740 | 5.150 | 4.530 | 5.000 | 146,193 | +0.31(+6.61%) |
Oct 26, 2022 | 4.460 | 4.890 | 4.260 | 4.690 | 185,156 | +0.09(+1.96%) |
Oct 25, 2022 | 4.260 | 4.700 | 4.175 | 4.600 | 119,449 | +0.35(+8.24%) |
Oct 24, 2022 | 4.280 | 4.310 | 4.035 | 4.250 | 163,118 | +0.02(+0.47%) |
Oct 21, 2022 | 4.150 | 4.238 | 4.060 | 4.230 | 106,571 | +0.11(+2.67%) |
Oct 20, 2022 | 4.100 | 4.250 | 4.070 | 4.120 | 118,209 | -0.01(-0.24%) |
Oct 19, 2022 | 4.340 | 4.340 | 4.050 | 4.130 | 307,927 | -0.12(-2.82%) |
Oct 18, 2022 | 4.410 | 4.550 | 4.230 | 4.250 | 127,713 | -0.13(-2.97%) |
Oct 17, 2022 | 4.410 | 4.466 | 4.360 | 4.380 | 125,981 | +0.13(+3.06%) |
Oct 14, 2022 | 4.720 | 4.720 | 4.240 | 4.250 | 123,002 | -0.40(-8.60%) |
Oct 13, 2022 | 4.340 | 4.780 | 4.210 | 4.650 | 233,214 | +0.21(+4.73%) |
Oct 12, 2022 | 4.310 | 4.490 | 4.210 | 4.440 | 155,036 | +0.12(+2.78%) |
Oct 11, 2022 | 4.410 | 4.550 | 4.260 | 4.320 | 153,820 | -0.14(-3.14%) |
Oct 10, 2022 | 4.740 | 4.840 | 4.450 | 4.460 | 173,119 | -0.29(-6.11%) |
Oct 07, 2022 | 4.790 | 4.790 | 4.480 | 4.750 | 214,786 | -0.09(-1.86%) |
Oct 06, 2022 | 4.880 | 5.000 | 4.770 | 4.840 | 131,517 | -0.06(-1.22%) |
Oct 05, 2022 | 4.870 | 4.970 | 4.680 | 4.900 | 223,889 | -0.13(-2.58%) |
Oct 04, 2022 | 4.670 | 5.130 | 4.670 | 5.030 | 694,290 | +0.44(+9.59%) |
Oct 03, 2022 | 4.450 | 4.610 | 4.310 | 4.590 | 257,645 | +0.22(+5.03%) |
Sep 30, 2022 | 4.390 | 4.510 | 4.300 | 4.370 | 244,805 | +0.00(+0.00%) |
Sep 29, 2022 | 4.450 | 4.490 | 4.160 | 4.370 | 306,308 | -0.13(-2.89%) |
Sep 28, 2022 | 4.510 | 4.648 | 4.490 | 4.500 | 190,289 | +0.03(+0.67%) |
Sep 27, 2022 | 4.450 | 4.580 | 4.370 | 4.470 | 179,889 | +0.07(+1.59%) |
Sep 26, 2022 | 4.450 | 4.710 | 4.370 | 4.400 | 243,326 | -0.14(-3.08%) |
Sep 23, 2022 | 4.670 | 4.670 | 4.370 | 4.540 | 276,879 | -0.07(-1.52%) |
Sep 22, 2022 | 4.860 | 4.860 | 4.550 | 4.610 | 269,261 | -0.25(-5.14%) |
Sep 21, 2022 | 5.010 | 5.040 | 4.810 | 4.860 | 295,585 | -0.15(-2.99%) |
Sep 20, 2022 | 5.390 | 5.390 | 4.940 | 5.010 | 211,232 | -0.49(-8.91%) |
Sep 19, 2022 | 5.410 | 5.610 | 5.220 | 5.500 | 230,789 | +0.04(+0.73%) |
Sep 16, 2022 | 5.330 | 5.490 | 5.200 | 5.460 | 627,110 | +0.01(+0.18%) |
Sep 15, 2022 | 5.110 | 5.685 | 5.100 | 5.450 | 325,657 | +0.25(+4.81%) |
Sep 14, 2022 | 5.600 | 5.600 | 5.090 | 5.200 | 280,120 | -0.21(-3.88%) |
Sep 13, 2022 | 5.880 | 5.880 | 5.300 | 5.410 | 363,800 | -0.47(-7.99%) |
Sep 12, 2022 | 5.900 | 6.060 | 5.680 | 5.880 | 424,762 | +0.03(+0.51%) |
Sep 09, 2022 | 5.340 | 5.860 | 5.250 | 5.850 | 331,786 | +0.66(+12.72%) |
Sep 08, 2022 | 5.010 | 5.190 | 4.950 | 5.190 | 800,325 | +0.18(+3.59%) |
Sep 07, 2022 | 5.000 | 5.060 | 4.940 | 5.010 | 431,298 | +0.01(+0.20%) |
Sep 06, 2022 | 5.000 | 5.090 | 4.960 | 5.000 | 387,674 | -0.03(-0.60%) |
Sep 02, 2022 | 5.120 | 5.190 | 4.970 | 5.030 | 263,091 | +0.02(+0.40%) |