Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.630 | 5.845 | 5.400 | 5.400 | 19,314 | -0.39(-6.74%) |
Nov 29, 2022 | 5.640 | 5.915 | 5.550 | 5.790 | 24,816 | +0.14(+2.48%) |
Nov 28, 2022 | 5.950 | 6.080 | 5.650 | 5.650 | 8,860 | -0.30(-5.04%) |
Nov 25, 2022 | 5.520 | 5.950 | 5.520 | 5.950 | 11,954 | +0.49(+8.97%) |
Nov 23, 2022 | 5.650 | 6.570 | 5.460 | 5.460 | 61,649 | +0.06(+1.11%) |
Nov 22, 2022 | 5.710 | 5.750 | 5.360 | 5.400 | 54,573 | -0.15(-2.70%) |
Nov 21, 2022 | 5.770 | 6.200 | 5.550 | 5.550 | 22,318 | -0.55(-9.02%) |
Nov 18, 2022 | 6.520 | 6.808 | 5.960 | 6.100 | 23,139 | -0.48(-7.29%) |
Nov 17, 2022 | 6.600 | 6.993 | 6.580 | 6.580 | 15,012 | -0.02(-0.30%) |
Nov 16, 2022 | 7.020 | 7.410 | 6.570 | 6.600 | 75,582 | -0.83(-11.17%) |
Nov 15, 2022 | 8.020 | 8.800 | 6.870 | 7.430 | 64,572 | -0.77(-9.39%) |
Nov 14, 2022 | 9.000 | 9.000 | 8.190 | 8.200 | 16,719 | -0.41(-4.76%) |
Nov 11, 2022 | 9.740 | 9.976 | 8.590 | 8.610 | 17,496 | -0.24(-2.71%) |
Nov 10, 2022 | 8.270 | 9.400 | 8.250 | 8.850 | 21,649 | +0.63(+7.66%) |
Nov 09, 2022 | 8.190 | 8.480 | 8.100 | 8.220 | 10,020 | +0.01(+0.12%) |
Nov 08, 2022 | 8.470 | 8.700 | 8.210 | 8.210 | 4,597 | -0.26(-3.07%) |
Nov 07, 2022 | 8.640 | 8.640 | 8.300 | 8.470 | 11,843 | -0.16(-1.85%) |
Nov 04, 2022 | 8.460 | 8.810 | 8.190 | 8.630 | 8,746 | +0.14(+1.65%) |
Nov 03, 2022 | 8.500 | 8.630 | 8.200 | 8.490 | 7,910 | -0.08(-0.93%) |
Nov 02, 2022 | 8.990 | 8.990 | 8.570 | 8.570 | 4,620 | -0.27(-3.05%) |
Nov 01, 2022 | 8.880 | 9.000 | 8.830 | 8.840 | 5,900 | +0.09(+1.03%) |
Oct 31, 2022 | 8.630 | 9.030 | 8.630 | 8.750 | 6,312 | -0.13(-1.46%) |
Oct 28, 2022 | 8.875 | 9.020 | 8.857 | 8.880 | 8,724 | -0.07(-0.78%) |
Oct 27, 2022 | 9.010 | 9.070 | 8.720 | 8.950 | 5,822 | +0.00(+0.00%) |
Oct 26, 2022 | 8.990 | 9.250 | 8.950 | 8.950 | 7,704 | -0.09(-1.00%) |
Oct 25, 2022 | 9.100 | 9.300 | 8.960 | 9.040 | 9,955 | +0.00(+0.00%) |
Oct 24, 2022 | 9.300 | 9.400 | 8.968 | 9.040 | 7,155 | -0.12(-1.31%) |
Oct 21, 2022 | 9.000 | 9.300 | 9.000 | 9.160 | 8,804 | +0.16(+1.78%) |
Oct 20, 2022 | 9.080 | 9.150 | 8.620 | 9.000 | 19,494 | -0.27(-2.91%) |
Oct 19, 2022 | 9.600 | 9.904 | 9.270 | 9.270 | 7,869 | -0.53(-5.44%) |
Oct 18, 2022 | 9.850 | 10.25 | 9.760 | 9.804 | 3,710 | -0.20(-1.96%) |
Oct 17, 2022 | 10.36 | 10.74 | 9.480 | 10.00 | 21,557 | +0.11(+1.11%) |
Oct 14, 2022 | 10.73 | 10.88 | 9.815 | 9.890 | 26,822 | -0.76(-7.14%) |
Oct 13, 2022 | 10.59 | 10.65 | 10.01 | 10.65 | 4,624 | +0.15(+1.43%) |
Oct 12, 2022 | 10.52 | 11.08 | 10.50 | 10.50 | 5,173 | -0.01(-0.10%) |
Oct 11, 2022 | 10.98 | 11.08 | 10.51 | 10.51 | 7,664 | -0.55(-4.97%) |
Oct 10, 2022 | 11.30 | 11.63 | 11.01 | 11.06 | 3,854 | -0.29(-2.56%) |
Oct 07, 2022 | 12.38 | 12.50 | 11.35 | 11.35 | 21,572 | +0.10(+0.89%) |
Oct 06, 2022 | 11.26 | 12.32 | 11.00 | 11.25 | 34,036 | -0.01(-0.09%) |
Oct 05, 2022 | 11.72 | 11.72 | 11.26 | 11.26 | 4,552 | -0.27(-2.34%) |
Oct 04, 2022 | 11.78 | 11.87 | 11.39 | 11.53 | 4,970 | +0.14(+1.23%) |
Oct 03, 2022 | 11.18 | 11.79 | 11.00 | 11.39 | 6,637 | +0.72(+6.75%) |
Sep 30, 2022 | 11.65 | 11.65 | 10.67 | 10.67 | 4,526 | -0.46(-4.13%) |
Sep 29, 2022 | 10.65 | 11.13 | 10.50 | 11.13 | 15,721 | +0.14(+1.27%) |
Sep 28, 2022 | 10.70 | 10.99 | 10.70 | 10.99 | 3,699 | +0.35(+3.29%) |
Sep 27, 2022 | 10.54 | 11.10 | 10.54 | 10.64 | 12,725 | +0.12(+1.14%) |
Sep 26, 2022 | 10.83 | 11.20 | 10.52 | 10.52 | 11,405 | -0.78(-6.90%) |
Sep 23, 2022 | 12.11 | 12.11 | 10.60 | 11.30 | 16,783 | -0.34(-2.96%) |
Sep 22, 2022 | 12.00 | 12.02 | 11.07 | 11.64 | 21,521 | -0.36(-2.97%) |
Sep 21, 2022 | 12.00 | 12.05 | 11.88 | 12.00 | 12,217 | -0.11(-0.91%) |
Sep 20, 2022 | 12.30 | 12.30 | 11.86 | 12.11 | 12,505 | +0.12(+1.00%) |
Sep 19, 2022 | 11.87 | 12.20 | 11.64 | 11.99 | 8,993 | -0.02(-0.17%) |
Sep 16, 2022 | 12.26 | 13.10 | 11.98 | 12.01 | 30,628 | -0.79(-6.17%) |
Sep 15, 2022 | 12.65 | 14.05 | 12.40 | 12.80 | 67,333 | -0.81(-5.95%) |
Sep 14, 2022 | 14.77 | 14.77 | 13.59 | 13.61 | 13,561 | -0.92(-6.33%) |
Sep 13, 2022 | 15.80 | 15.80 | 14.49 | 14.53 | 15,446 | -1.27(-8.04%) |
Sep 12, 2022 | 16.00 | 16.01 | 15.45 | 15.80 | 12,012 | +0.11(+0.70%) |
Sep 09, 2022 | 15.60 | 15.72 | 14.81 | 15.69 | 8,864 | +0.45(+2.95%) |
Sep 08, 2022 | 14.89 | 15.50 | 14.67 | 15.24 | 9,659 | +0.06(+0.40%) |
Sep 07, 2022 | 14.68 | 15.18 | 14.57 | 15.18 | 5,492 | +0.43(+2.92%) |
Sep 06, 2022 | 14.58 | 15.59 | 14.50 | 14.75 | 12,327 | -0.36(-2.38%) |
Sep 02, 2022 | 16.99 | 16.99 | 15.01 | 15.11 | 8,372 | -1.60(-9.58%) |