Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.100 | 7.385 | 6.231 | 6.231 | 443,949 | -0.79(-11.24%) |
Nov 29, 2022 | 6.700 | 7.680 | 6.401 | 7.020 | 35,283 | +0.62(+9.67%) |
Nov 28, 2022 | 6.384 | 6.800 | 6.100 | 6.401 | 36,953 | +0.20(+3.24%) |
Nov 25, 2022 | 6.184 | 6.400 | 6.099 | 6.200 | 16,484 | -0.11(-1.76%) |
Nov 23, 2022 | 5.916 | 6.400 | 5.916 | 6.311 | 30,202 | +0.43(+7.28%) |
Nov 22, 2022 | 6.800 | 6.800 | 5.800 | 5.883 | 55,611 | -0.77(-11.55%) |
Nov 21, 2022 | 7.543 | 7.790 | 6.650 | 6.651 | 52,042 | -1.15(-14.72%) |
Nov 18, 2022 | 8.399 | 8.399 | 7.610 | 7.799 | 20,730 | -0.31(-3.78%) |
Nov 17, 2022 | 7.840 | 8.383 | 7.840 | 8.105 | 17,052 | -0.05(-0.56%) |
Nov 16, 2022 | 8.649 | 8.825 | 8.118 | 8.151 | 17,230 | -0.67(-7.64%) |
Nov 15, 2022 | 8.400 | 8.902 | 8.100 | 8.825 | 51,809 | +1.01(+12.98%) |
Nov 14, 2022 | 7.700 | 7.998 | 7.490 | 7.811 | 20,458 | +0.23(+3.02%) |
Nov 11, 2022 | 7.400 | 7.774 | 7.211 | 7.582 | 37,275 | +0.50(+7.09%) |
Nov 10, 2022 | 8.000 | 8.200 | 6.950 | 7.080 | 50,636 | -0.52(-6.84%) |
Nov 09, 2022 | 7.701 | 7.701 | 7.117 | 7.600 | 30,577 | +0.10(+1.32%) |
Nov 08, 2022 | 7.800 | 7.984 | 7.300 | 7.501 | 23,995 | -0.50(-6.24%) |
Nov 07, 2022 | 8.800 | 8.860 | 7.506 | 8.000 | 64,651 | -1.13(-12.36%) |
Nov 04, 2022 | 7.300 | 9.574 | 7.298 | 9.128 | 753,822 | +2.86(+45.51%) |
Nov 03, 2022 | 6.090 | 6.700 | 5.850 | 6.273 | 25,359 | +0.19(+3.19%) |
Nov 02, 2022 | 6.499 | 6.600 | 5.887 | 6.079 | 27,519 | -0.14(-2.24%) |
Nov 01, 2022 | 7.000 | 7.254 | 6.218 | 6.218 | 28,130 | -0.14(-2.19%) |
Oct 31, 2022 | 7.006 | 7.090 | 6.200 | 6.357 | 60,245 | -0.81(-11.34%) |
Oct 28, 2022 | 7.500 | 7.678 | 7.071 | 7.170 | 46,729 | -0.63(-8.10%) |
Oct 27, 2022 | 8.800 | 9.234 | 7.500 | 7.802 | 65,104 | -1.24(-13.69%) |
Oct 26, 2022 | 6.598 | 10.00 | 6.379 | 9.040 | 577,307 | +2.84(+45.78%) |
Oct 25, 2022 | 5.100 | 6.201 | 5.100 | 6.201 | 45,802 | +1.09(+21.28%) |
Oct 24, 2022 | 6.100 | 6.100 | 4.727 | 5.113 | 64,859 | -1.13(-18.10%) |
Oct 21, 2022 | 6.179 | 6.603 | 6.179 | 6.243 | 17,346 | -0.06(-0.92%) |
Oct 20, 2022 | 6.500 | 6.700 | 6.250 | 6.301 | 17,730 | +0.05(+0.82%) |
Oct 19, 2022 | 7.095 | 7.095 | 6.221 | 6.250 | 25,327 | -0.75(-10.70%) |
Oct 18, 2022 | 6.899 | 7.130 | 6.642 | 6.999 | 18,541 | +0.30(+4.45%) |
Oct 17, 2022 | 6.700 | 6.900 | 6.400 | 6.701 | 23,052 | +0.03(+0.48%) |
Oct 14, 2022 | 6.800 | 7.158 | 6.625 | 6.669 | 24,597 | -0.13(-1.91%) |
Oct 13, 2022 | 6.900 | 7.180 | 6.700 | 6.799 | 18,445 | -0.21(-3.02%) |
Oct 12, 2022 | 6.920 | 7.300 | 6.900 | 7.011 | 15,081 | +0.04(+0.60%) |
Oct 11, 2022 | 6.903 | 7.266 | 6.700 | 6.969 | 17,440 | -0.16(-2.19%) |
Oct 10, 2022 | 7.000 | 7.251 | 6.720 | 7.125 | 16,984 | +0.12(+1.79%) |
Oct 07, 2022 | 7.999 | 7.999 | 6.983 | 7.000 | 26,549 | -0.73(-9.43%) |
Oct 06, 2022 | 8.200 | 8.200 | 7.694 | 7.729 | 15,520 | -0.46(-5.66%) |
Oct 05, 2022 | 7.200 | 8.300 | 7.213 | 8.193 | 29,455 | +0.88(+11.96%) |
Oct 04, 2022 | 7.096 | 7.599 | 7.096 | 7.318 | 41,592 | +0.32(+4.54%) |
Oct 03, 2022 | 7.399 | 7.500 | 6.924 | 7.000 | 29,156 | -0.22(-3.05%) |
Sep 30, 2022 | 7.400 | 7.619 | 7.000 | 7.220 | 31,100 | -0.38(-4.97%) |
Sep 29, 2022 | 7.600 | 7.600 | 7.302 | 7.598 | 25,283 | -0.39(-4.88%) |
Sep 28, 2022 | 8.000 | 8.000 | 7.584 | 7.988 | 25,448 | +0.16(+1.99%) |
Sep 27, 2022 | 8.000 | 8.276 | 7.600 | 7.832 | 45,873 | -0.27(-3.31%) |
Sep 26, 2022 | 8.500 | 8.798 | 7.977 | 8.100 | 68,908 | -0.40(-4.71%) |
Sep 23, 2022 | 8.600 | 8.999 | 8.440 | 8.500 | 39,318 | -0.35(-3.92%) |
Sep 22, 2022 | 8.900 | 8.999 | 8.614 | 8.847 | 23,489 | -0.15(-1.61%) |
Sep 21, 2022 | 9.320 | 9.320 | 8.844 | 8.992 | 20,333 | -0.24(-2.62%) |
Sep 20, 2022 | 9.400 | 9.492 | 9.100 | 9.234 | 17,965 | -0.10(-1.05%) |
Sep 19, 2022 | 9.740 | 9.900 | 9.135 | 9.332 | 37,818 | -0.67(-6.68%) |
Sep 16, 2022 | 9.500 | 10.00 | 9.000 | 10.00 | 66,149 | +0.41(+4.24%) |
Sep 15, 2022 | 10.10 | 10.40 | 9.500 | 9.593 | 76,116 | -0.41(-4.06%) |
Sep 14, 2022 | 10.40 | 10.60 | 9.900 | 9.999 | 53,332 | -0.30(-2.92%) |
Sep 13, 2022 | 10.20 | 10.70 | 10.20 | 10.30 | 47,472 | -0.20(-1.90%) |
Sep 12, 2022 | 11.30 | 11.30 | 10.40 | 10.50 | 42,184 | -0.70(-6.25%) |
Sep 09, 2022 | 11.30 | 11.30 | 10.65 | 11.20 | 17,154 | +0.20(+1.82%) |
Sep 08, 2022 | 10.20 | 11.20 | 10.20 | 11.00 | 21,582 | +0.70(+6.80%) |
Sep 07, 2022 | 10.50 | 10.50 | 10.10 | 10.30 | 25,596 | -0.10(-0.96%) |
Sep 06, 2022 | 10.80 | 10.90 | 10.10 | 10.40 | 32,447 | -0.70(-6.31%) |
Sep 02, 2022 | 11.00 | 11.40 | 10.50 | 11.10 | 21,583 | +0.00(+0.00%) |