Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.898 | 5.924 | 5.402 | 5.524 | 41,699 | -0.44(-7.31%) |
Nov 29, 2022 | 6.081 | 6.107 | 5.885 | 5.959 | 10,436 | -0.22(-3.53%) |
Nov 28, 2022 | 6.116 | 6.562 | 6.037 | 6.177 | 14,492 | -0.02(-0.28%) |
Nov 25, 2022 | 6.203 | 6.299 | 6.112 | 6.194 | 11,350 | -0.12(-1.93%) |
Nov 23, 2022 | 6.247 | 6.447 | 6.055 | 6.316 | 40,066 | +0.00(+0.00%) |
Nov 22, 2022 | 6.212 | 6.473 | 6.212 | 6.316 | 28,009 | +0.04(+0.69%) |
Nov 21, 2022 | 6.264 | 6.595 | 5.924 | 6.273 | 45,352 | +0.08(+1.26%) |
Nov 18, 2022 | 6.456 | 6.656 | 5.968 | 6.195 | 65,936 | +0.07(+1.15%) |
Nov 17, 2022 | 7.231 | 7.231 | 5.924 | 6.125 | 133,782 | -0.55(-8.22%) |
Nov 16, 2022 | 6.673 | 7.667 | 6.273 | 6.673 | 534,224 | +0.51(+8.19%) |
Nov 15, 2022 | 5.837 | 6.917 | 5.478 | 6.168 | 351,355 | +0.91(+17.22%) |
Nov 14, 2022 | 3.964 | 5.881 | 3.947 | 5.262 | 324,547 | +0.25(+5.05%) |
Nov 11, 2022 | 5.227 | 5.355 | 4.988 | 5.009 | 17,748 | -0.09(-1.84%) |
Nov 10, 2022 | 5.018 | 5.358 | 4.980 | 5.103 | 5,529 | +0.08(+1.69%) |
Nov 09, 2022 | 5.000 | 5.120 | 4.979 | 5.018 | 4,504 | -0.00(-0.03%) |
Nov 08, 2022 | 5.626 | 6.388 | 4.966 | 5.019 | 9,001 | -0.08(-1.51%) |
Nov 07, 2022 | 5.097 | 5.353 | 4.979 | 5.097 | 11,386 | -0.26(-4.88%) |
Nov 04, 2022 | 5.472 | 5.472 | 5.095 | 5.358 | 6,203 | -0.13(-2.38%) |
Nov 03, 2022 | 5.243 | 5.623 | 4.966 | 5.489 | 15,665 | +0.01(+0.10%) |
Nov 02, 2022 | 5.358 | 5.581 | 5.243 | 5.483 | 15,154 | -0.01(-0.19%) |
Nov 01, 2022 | 5.881 | 5.890 | 5.489 | 5.494 | 12,515 | -0.58(-9.51%) |
Oct 31, 2022 | 6.045 | 6.390 | 6.011 | 6.071 | 1,716 | +0.02(+0.41%) |
Oct 28, 2022 | 5.947 | 6.214 | 5.890 | 6.047 | 386 | +0.10(+1.67%) |
Oct 27, 2022 | 5.378 | 6.011 | 5.378 | 5.947 | 2,064 | -0.45(-7.07%) |
Oct 26, 2022 | 5.771 | 6.401 | 5.771 | 6.399 | 3,995 | -0.10(-1.47%) |
Oct 25, 2022 | 5.945 | 6.495 | 5.634 | 6.495 | 3,229 | +0.59(+10.00%) |
Oct 24, 2022 | 6.103 | 6.103 | 5.227 | 5.904 | 8,470 | -0.13(-2.14%) |
Oct 21, 2022 | 6.534 | 6.534 | 6.024 | 6.034 | 3,109 | +0.01(+0.09%) |
Oct 20, 2022 | 6.142 | 6.273 | 6.027 | 6.028 | 1,710 | -0.12(-1.98%) |
Oct 19, 2022 | 6.011 | 6.402 | 5.946 | 6.150 | 3,312 | +0.02(+0.38%) |
Oct 18, 2022 | 6.092 | 6.141 | 5.896 | 6.126 | 4,286 | +0.11(+1.76%) |
Oct 17, 2022 | 6.273 | 6.403 | 6.021 | 6.021 | 3,450 | -0.12(-2.02%) |
Oct 14, 2022 | 5.894 | 6.385 | 5.894 | 6.145 | 2,914 | +0.03(+0.51%) |
Oct 13, 2022 | 6.077 | 6.138 | 5.625 | 6.113 | 3,784 | +0.10(+1.67%) |
Oct 12, 2022 | 5.881 | 6.403 | 5.881 | 6.013 | 6,583 | +0.00(+0.07%) |
Oct 11, 2022 | 6.102 | 6.249 | 5.619 | 6.009 | 3,641 | -0.07(-1.12%) |
Oct 10, 2022 | 6.273 | 6.588 | 6.077 | 6.077 | 4,610 | -0.33(-5.12%) |
Oct 07, 2022 | 6.273 | 6.534 | 6.139 | 6.405 | 5,937 | +0.03(+0.43%) |
Oct 06, 2022 | 6.534 | 6.479 | 6.274 | 6.377 | 3,413 | -0.03(-0.41%) |
Oct 05, 2022 | 6.403 | 6.629 | 6.341 | 6.403 | 4,732 | -0.23(-3.45%) |
Oct 04, 2022 | 6.926 | 7.174 | 6.342 | 6.632 | 20,601 | -0.05(-0.82%) |
Oct 03, 2022 | 6.926 | 7.032 | 6.674 | 6.687 | 7,842 | -0.50(-6.96%) |
Sep 30, 2022 | 7.972 | 8.128 | 6.667 | 7.188 | 28,841 | -0.50(-6.45%) |
Sep 29, 2022 | 7.580 | 7.776 | 6.926 | 7.683 | 21,828 | +0.36(+4.98%) |
Sep 28, 2022 | 6.403 | 7.840 | 6.403 | 7.318 | 33,626 | +0.65(+9.76%) |
Sep 27, 2022 | 7.057 | 7.027 | 5.592 | 6.667 | 39,826 | -0.34(-4.80%) |
Sep 26, 2022 | 7.148 | 7.186 | 6.564 | 7.003 | 36,649 | -0.19(-2.58%) |
Sep 23, 2022 | 8.233 | 9.788 | 6.665 | 7.189 | 241,515 | +0.15(+2.14%) |
Sep 22, 2022 | 7.318 | 7.384 | 6.534 | 7.039 | 10,045 | -0.34(-4.64%) |
Sep 21, 2022 | 7.580 | 7.580 | 7.318 | 7.381 | 2,933 | -0.20(-2.62%) |
Sep 20, 2022 | 7.969 | 7.838 | 7.450 | 7.580 | 4,483 | -0.37(-4.64%) |
Sep 19, 2022 | 7.710 | 8.096 | 7.621 | 7.948 | 1,962 | -0.15(-1.90%) |
Sep 16, 2022 | 7.972 | 8.417 | 7.840 | 8.102 | 2,237 | +0.09(+1.09%) |
Sep 15, 2022 | 8.115 | 8.136 | 7.972 | 8.015 | 2,156 | -0.23(-2.80%) |
Sep 14, 2022 | 8.153 | 8.429 | 8.153 | 8.246 | 1,227 | -0.17(-1.97%) |
Sep 13, 2022 | 8.293 | 8.494 | 8.293 | 8.412 | 1,982 | -0.04(-0.43%) |
Sep 12, 2022 | 8.174 | 8.449 | 8.168 | 8.449 | 3,648 | +0.20(+2.46%) |
Sep 09, 2022 | 8.102 | 8.364 | 8.102 | 8.246 | 725 | +0.02(+0.22%) |
Sep 08, 2022 | 7.841 | 8.228 | 7.841 | 8.228 | 4,588 | +0.50(+6.53%) |
Sep 07, 2022 | 7.841 | 7.842 | 7.586 | 7.723 | 2,832 | -0.12(-1.50%) |
Sep 06, 2022 | 7.594 | 8.168 | 7.580 | 7.841 | 4,008 | +0.01(+0.12%) |
Sep 02, 2022 | 7.581 | 8.229 | 7.580 | 7.832 | 4,527 | -0.14(-1.75%) |