Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.660 | 4.815 | 4.500 | 4.560 | 968,302 | +0.15(+3.40%) |
Nov 29, 2022 | 4.390 | 4.580 | 4.330 | 4.410 | 1,054,429 | -0.01(-0.23%) |
Nov 28, 2022 | 4.650 | 4.660 | 4.420 | 4.420 | 435,238 | -0.26(-5.56%) |
Nov 25, 2022 | 4.800 | 4.830 | 4.680 | 4.680 | 240,810 | -0.12(-2.50%) |
Nov 23, 2022 | 4.940 | 5.015 | 4.800 | 4.800 | 337,553 | -0.15(-3.03%) |
Nov 22, 2022 | 4.950 | 4.970 | 4.855 | 4.950 | 483,671 | +0.03(+0.61%) |
Nov 21, 2022 | 4.940 | 5.035 | 4.860 | 4.920 | 479,748 | +0.00(+0.00%) |
Nov 18, 2022 | 5.070 | 5.080 | 4.780 | 4.920 | 501,700 | -0.06(-1.20%) |
Nov 17, 2022 | 4.990 | 5.070 | 4.800 | 4.980 | 345,842 | -0.09(-1.78%) |
Nov 16, 2022 | 5.200 | 5.230 | 5.020 | 5.070 | 393,025 | -0.14(-2.69%) |
Nov 15, 2022 | 5.320 | 5.420 | 5.170 | 5.210 | 616,368 | -0.02(-0.38%) |
Nov 14, 2022 | 5.370 | 5.480 | 5.165 | 5.230 | 882,678 | +0.36(+7.39%) |
Nov 11, 2022 | 4.860 | 5.030 | 4.800 | 4.870 | 495,463 | +0.09(+1.88%) |
Nov 10, 2022 | 4.610 | 4.790 | 4.490 | 4.780 | 841,052 | +0.34(+7.66%) |
Nov 09, 2022 | 4.000 | 4.470 | 3.890 | 4.440 | 1,081,815 | +0.18(+4.23%) |
Nov 08, 2022 | 4.400 | 4.400 | 4.185 | 4.260 | 490,707 | -0.11(-2.52%) |
Nov 07, 2022 | 4.070 | 4.410 | 4.070 | 4.370 | 502,108 | +0.27(+6.59%) |
Nov 04, 2022 | 4.100 | 4.170 | 4.010 | 4.100 | 810,439 | +0.08(+1.99%) |
Nov 03, 2022 | 4.030 | 4.180 | 4.000 | 4.020 | 897,075 | -0.08(-1.95%) |
Nov 02, 2022 | 4.350 | 4.390 | 4.050 | 4.100 | 801,549 | -0.24(-5.53%) |
Nov 01, 2022 | 4.590 | 4.595 | 4.010 | 4.340 | 1,910,360 | -0.22(-4.82%) |
Oct 31, 2022 | 4.730 | 4.800 | 4.510 | 4.560 | 761,860 | -0.22(-4.60%) |
Oct 28, 2022 | 4.970 | 5.105 | 4.500 | 4.780 | 1,654,712 | -0.24(-4.78%) |
Oct 27, 2022 | 7.300 | 7.410 | 5.010 | 5.020 | 4,224,440 | -2.97(-37.17%) |
Oct 26, 2022 | 7.800 | 8.130 | 7.720 | 7.990 | 358,527 | +0.30(+3.90%) |
Oct 25, 2022 | 7.380 | 7.750 | 7.340 | 7.690 | 244,317 | +0.39(+5.34%) |
Oct 24, 2022 | 7.210 | 7.310 | 7.080 | 7.300 | 186,464 | +0.07(+0.97%) |
Oct 21, 2022 | 7.040 | 7.260 | 6.970 | 7.230 | 316,440 | +0.29(+4.18%) |
Oct 20, 2022 | 7.090 | 7.337 | 6.940 | 6.940 | 249,314 | -0.19(-2.66%) |
Oct 19, 2022 | 7.140 | 7.230 | 7.000 | 7.130 | 246,930 | -0.10(-1.38%) |
Oct 18, 2022 | 7.040 | 7.290 | 6.910 | 7.230 | 361,408 | +0.43(+6.32%) |
Oct 17, 2022 | 6.540 | 6.810 | 6.510 | 6.800 | 304,561 | +0.39(+6.08%) |
Oct 14, 2022 | 6.620 | 6.680 | 6.350 | 6.410 | 221,436 | -0.18(-2.73%) |
Oct 13, 2022 | 6.200 | 6.630 | 6.112 | 6.590 | 352,054 | +0.20(+3.13%) |
Oct 12, 2022 | 6.460 | 6.480 | 6.250 | 6.390 | 160,724 | -0.07(-1.08%) |
Oct 11, 2022 | 6.540 | 6.640 | 6.360 | 6.460 | 355,118 | -0.12(-1.82%) |
Oct 10, 2022 | 6.590 | 6.650 | 6.440 | 6.580 | 185,350 | +0.04(+0.61%) |
Oct 07, 2022 | 6.610 | 6.610 | 6.450 | 6.540 | 212,791 | -0.17(-2.53%) |
Oct 06, 2022 | 6.770 | 6.930 | 6.675 | 6.710 | 158,089 | -0.11(-1.61%) |
Oct 05, 2022 | 6.760 | 6.870 | 6.673 | 6.820 | 161,360 | -0.10(-1.45%) |
Oct 04, 2022 | 6.900 | 7.050 | 6.780 | 6.920 | 454,144 | +0.23(+3.44%) |
Oct 03, 2022 | 6.560 | 6.740 | 6.440 | 6.690 | 291,462 | +0.31(+4.86%) |
Sep 30, 2022 | 6.550 | 6.760 | 6.370 | 6.380 | 396,780 | -0.17(-2.60%) |
Sep 29, 2022 | 6.570 | 6.630 | 6.250 | 6.550 | 318,430 | -0.15(-2.24%) |
Sep 28, 2022 | 6.510 | 6.790 | 6.445 | 6.700 | 331,780 | +0.29(+4.52%) |
Sep 27, 2022 | 6.390 | 6.620 | 6.300 | 6.410 | 531,968 | +0.14(+2.23%) |
Sep 26, 2022 | 6.720 | 6.890 | 6.210 | 6.270 | 761,875 | -0.50(-7.39%) |
Sep 23, 2022 | 7.160 | 7.170 | 6.535 | 6.770 | 539,611 | -0.56(-7.64%) |
Sep 22, 2022 | 7.870 | 7.870 | 7.180 | 7.330 | 548,337 | -0.54(-6.86%) |
Sep 21, 2022 | 8.150 | 8.410 | 7.800 | 7.870 | 1,150,091 | -0.23(-2.84%) |
Sep 20, 2022 | 8.020 | 8.170 | 7.790 | 8.100 | 573,570 | -0.04(-0.49%) |
Sep 19, 2022 | 7.910 | 8.170 | 7.910 | 8.140 | 348,311 | +0.08(+0.99%) |
Sep 16, 2022 | 7.900 | 8.115 | 7.720 | 8.060 | 1,367,975 | +0.04(+0.50%) |
Sep 15, 2022 | 8.130 | 8.370 | 7.875 | 8.020 | 468,603 | -0.28(-3.37%) |
Sep 14, 2022 | 8.380 | 8.570 | 8.260 | 8.300 | 555,476 | -0.06(-0.72%) |
Sep 13, 2022 | 8.110 | 8.460 | 8.010 | 8.360 | 511,155 | -0.17(-1.99%) |
Sep 12, 2022 | 8.590 | 8.625 | 8.405 | 8.530 | 319,206 | +0.05(+0.59%) |
Sep 09, 2022 | 8.300 | 8.600 | 8.280 | 8.480 | 263,784 | +0.26(+3.16%) |
Sep 08, 2022 | 7.880 | 8.240 | 7.820 | 8.220 | 216,794 | +0.19(+2.37%) |
Sep 07, 2022 | 7.780 | 8.040 | 7.780 | 8.030 | 259,597 | +0.22(+2.82%) |
Sep 06, 2022 | 7.560 | 7.820 | 7.480 | 7.810 | 301,279 | +0.35(+4.69%) |
Sep 02, 2022 | 7.760 | 7.780 | 7.370 | 7.460 | 338,080 | -0.19(-2.48%) |