Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.910 | 5.970 | 5.660 | 5.870 | 2,537,031 | -0.07(-1.18%) |
Nov 29, 2022 | 5.920 | 5.980 | 5.815 | 5.940 | 1,713,982 | +0.03(+0.51%) |
Nov 28, 2022 | 6.000 | 6.160 | 5.893 | 5.910 | 2,427,710 | -0.14(-2.31%) |
Nov 25, 2022 | 6.160 | 6.350 | 6.040 | 6.050 | 2,346,977 | -0.06(-0.98%) |
Nov 23, 2022 | 6.350 | 6.450 | 6.090 | 6.110 | 2,870,819 | -0.29(-4.53%) |
Nov 22, 2022 | 7.200 | 7.200 | 6.330 | 6.400 | 2,983,199 | -0.71(-9.99%) |
Nov 21, 2022 | 7.130 | 7.250 | 6.990 | 7.110 | 3,493,251 | -0.06(-0.84%) |
Nov 18, 2022 | 7.110 | 7.305 | 7.022 | 7.170 | 3,172,528 | +0.27(+3.91%) |
Nov 17, 2022 | 6.600 | 6.990 | 6.510 | 6.900 | 2,240,761 | +0.22(+3.29%) |
Nov 16, 2022 | 6.650 | 6.730 | 6.450 | 6.680 | 2,528,918 | -0.21(-3.05%) |
Nov 15, 2022 | 6.950 | 7.240 | 6.830 | 6.890 | 3,028,051 | +0.12(+1.77%) |
Nov 14, 2022 | 6.910 | 7.110 | 6.770 | 6.770 | 2,818,621 | -0.24(-3.42%) |
Nov 11, 2022 | 6.850 | 7.030 | 6.785 | 7.010 | 2,408,413 | +0.17(+2.49%) |
Nov 10, 2022 | 6.310 | 6.865 | 6.310 | 6.840 | 2,702,517 | +0.72(+11.76%) |
Nov 09, 2022 | 6.220 | 6.310 | 6.060 | 6.120 | 1,411,021 | -0.18(-2.86%) |
Nov 08, 2022 | 6.160 | 6.350 | 5.960 | 6.300 | 2,469,644 | +0.21(+3.45%) |
Nov 07, 2022 | 5.910 | 6.110 | 5.790 | 6.090 | 2,114,570 | +0.24(+4.10%) |
Nov 04, 2022 | 5.850 | 5.920 | 5.660 | 5.850 | 1,534,960 | +0.10(+1.74%) |
Nov 03, 2022 | 5.620 | 5.840 | 5.535 | 5.750 | 1,108,925 | +0.11(+1.95%) |
Nov 02, 2022 | 5.820 | 5.630 | 5.640 | 1,086,509 | -0.25(-4.24%) | |
Nov 01, 2022 | 5.950 | 6.000 | 5.805 | 5.890 | 1,666,242 | +0.01(+0.17%) |
Oct 31, 2022 | 5.940 | 6.020 | 5.850 | 5.880 | 1,423,462 | -0.04(-0.68%) |
Oct 28, 2022 | 5.920 | 5.940 | 5.700 | 5.920 | 2,068,772 | +0.11(+1.89%) |
Oct 27, 2022 | 5.980 | 6.105 | 5.810 | 5.810 | 1,702,900 | -0.10(-1.69%) |
Oct 26, 2022 | 5.990 | 6.000 | 5.800 | 5.910 | 1,312,901 | +0.02(+0.34%) |
Oct 25, 2022 | 5.530 | 6.015 | 5.530 | 5.890 | 1,996,506 | +0.35(+6.32%) |
Oct 24, 2022 | 5.480 | 5.550 | 5.334 | 5.540 | 2,050,277 | +0.05(+0.91%) |
Oct 21, 2022 | 5.180 | 5.510 | 5.170 | 5.490 | 4,470,133 | +0.36(+7.02%) |
Oct 20, 2022 | 5.050 | 5.245 | 5.000 | 5.130 | 2,403,417 | +0.05(+0.98%) |
Oct 19, 2022 | 5.140 | 5.210 | 4.900 | 5.080 | 1,973,506 | -0.11(-2.12%) |
Oct 18, 2022 | 5.160 | 5.290 | 5.035 | 5.190 | 1,988,374 | +0.11(+2.17%) |
Oct 17, 2022 | 5.050 | 5.110 | 4.960 | 5.080 | 2,614,058 | +0.15(+3.04%) |
Oct 14, 2022 | 5.100 | 5.140 | 4.893 | 4.930 | 1,682,570 | -0.13(-2.57%) |
Oct 13, 2022 | 4.810 | 5.075 | 4.710 | 5.060 | 1,543,973 | +0.15(+3.05%) |
Oct 12, 2022 | 5.020 | 5.060 | 4.890 | 4.910 | 1,179,182 | -0.09(-1.80%) |
Oct 11, 2022 | 5.000 | 5.150 | 4.830 | 5.000 | 1,555,278 | +0.01(+0.20%) |
Oct 10, 2022 | 4.920 | 5.070 | 4.920 | 4.990 | 1,155,320 | +0.04(+0.81%) |
Oct 07, 2022 | 4.920 | 4.990 | 4.840 | 4.950 | 1,828,164 | -0.06(-1.20%) |
Oct 06, 2022 | 4.970 | 5.115 | 4.970 | 5.010 | 1,533,702 | +0.04(+0.80%) |
Oct 05, 2022 | 4.920 | 5.000 | 4.825 | 4.970 | 1,810,406 | -0.04(-0.80%) |
Oct 04, 2022 | 4.790 | 5.015 | 4.790 | 5.010 | 2,502,741 | +0.35(+7.51%) |
Oct 03, 2022 | 4.930 | 4.950 | 4.640 | 4.660 | 2,296,391 | -0.18(-3.72%) |
Sep 30, 2022 | 4.600 | 4.910 | 4.430 | 4.840 | 3,844,599 | +0.19(+4.09%) |
Sep 29, 2022 | 4.840 | 4.920 | 4.640 | 4.650 | 3,206,247 | -0.29(-5.87%) |
Sep 28, 2022 | 4.860 | 4.990 | 4.840 | 4.940 | 1,883,003 | +0.06(+1.23%) |
Sep 27, 2022 | 4.660 | 4.910 | 4.650 | 4.880 | 2,351,781 | +0.32(+7.02%) |
Sep 26, 2022 | 4.760 | 4.905 | 4.560 | 4.560 | 2,130,946 | -0.25(-5.20%) |
Sep 23, 2022 | 4.780 | 4.870 | 4.745 | 4.810 | 2,236,166 | -0.07(-1.43%) |
Sep 22, 2022 | 4.870 | 4.930 | 4.775 | 4.880 | 1,737,460 | -0.06(-1.21%) |
Sep 21, 2022 | 4.960 | 5.090 | 4.910 | 4.940 | 1,707,214 | -0.01(-0.20%) |
Sep 20, 2022 | 5.020 | 5.020 | 4.850 | 4.950 | 1,884,230 | -0.16(-3.13%) |
Sep 19, 2022 | 4.900 | 5.120 | 4.900 | 5.110 | 2,756,137 | +0.14(+2.82%) |
Sep 16, 2022 | 4.890 | 4.980 | 4.775 | 4.970 | 4,766,235 | -0.06(-1.19%) |
Sep 15, 2022 | 4.960 | 5.150 | 4.920 | 5.030 | 2,274,308 | +0.07(+1.41%) |
Sep 14, 2022 | 5.360 | 5.360 | 4.900 | 4.960 | 2,816,362 | -0.34(-6.42%) |
Sep 13, 2022 | 5.450 | 5.515 | 5.260 | 5.300 | 1,941,285 | -0.38(-6.69%) |
Sep 12, 2022 | 5.490 | 5.700 | 5.470 | 5.680 | 2,089,087 | +0.30(+5.58%) |
Sep 09, 2022 | 5.350 | 5.490 | 5.330 | 5.380 | 2,048,177 | +0.03(+0.56%) |
Sep 08, 2022 | 5.390 | 5.490 | 5.310 | 5.350 | 1,693,112 | -0.18(-3.25%) |
Sep 07, 2022 | 5.380 | 5.570 | 5.360 | 5.530 | 2,511,246 | +0.17(+3.17%) |
Sep 06, 2022 | 5.600 | 5.680 | 5.310 | 5.360 | 3,612,114 | -0.23(-4.11%) |
Sep 02, 2022 | 5.570 | 5.720 | 5.370 | 5.590 | 3,215,054 | +0.11(+2.01%) |