Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.21 | 11.18 | 10.14 | 11.11 | 2,918,079 | +0.99(+9.78%) |
Nov 29, 2022 | 10.10 | 10.28 | 9.970 | 10.12 | 1,628,022 | +0.06(+0.60%) |
Nov 28, 2022 | 10.12 | 10.45 | 10.02 | 10.06 | 1,181,829 | -0.21(-2.04%) |
Nov 25, 2022 | 10.55 | 10.63 | 10.20 | 10.27 | 625,318 | -0.37(-3.48%) |
Nov 23, 2022 | 10.55 | 10.88 | 10.48 | 10.64 | 1,078,467 | +0.09(+0.85%) |
Nov 22, 2022 | 10.11 | 10.59 | 9.950 | 10.55 | 1,406,037 | +0.39(+3.84%) |
Nov 21, 2022 | 10.25 | 10.39 | 10.04 | 10.16 | 1,126,232 | -0.15(-1.45%) |
Nov 18, 2022 | 11.33 | 11.46 | 9.915 | 10.31 | 2,102,843 | -0.74(-6.70%) |
Nov 17, 2022 | 10.82 | 11.17 | 10.45 | 11.05 | 2,237,919 | -0.17(-1.52%) |
Nov 16, 2022 | 11.10 | 11.43 | 10.80 | 11.22 | 2,650,870 | -0.25(-2.18%) |
Nov 15, 2022 | 11.08 | 11.94 | 10.81 | 11.47 | 4,529,416 | +0.93(+8.82%) |
Nov 14, 2022 | 11.35 | 11.56 | 10.53 | 10.54 | 3,998,205 | -1.06(-9.14%) |
Nov 11, 2022 | 9.340 | 11.76 | 9.144 | 11.60 | 8,922,259 | +2.03(+21.21%) |
Nov 10, 2022 | 7.200 | 9.700 | 7.190 | 9.570 | 12,042,642 | +3.79(+65.57%) |
Nov 09, 2022 | 6.200 | 6.230 | 5.585 | 5.780 | 3,656,622 | -0.44(-7.07%) |
Nov 08, 2022 | 6.260 | 6.445 | 6.125 | 6.220 | 1,602,738 | +0.00(+0.00%) |
Nov 07, 2022 | 6.460 | 6.520 | 6.170 | 6.220 | 1,828,074 | -0.19(-2.96%) |
Nov 04, 2022 | 6.750 | 6.800 | 6.310 | 6.410 | 1,617,302 | -0.23(-3.46%) |
Nov 03, 2022 | 6.810 | 6.960 | 6.610 | 6.640 | 1,506,348 | -0.31(-4.46%) |
Nov 02, 2022 | 7.360 | 6.935 | 6.950 | 956,721 | -0.46(-6.21%) | |
Nov 01, 2022 | 7.510 | 7.710 | 7.285 | 7.410 | 844,096 | +0.12(+1.65%) |
Oct 31, 2022 | 7.290 | 7.500 | 7.210 | 7.290 | 853,230 | -0.03(-0.41%) |
Oct 28, 2022 | 7.200 | 7.390 | 6.990 | 7.320 | 962,454 | +0.15(+2.09%) |
Oct 27, 2022 | 7.350 | 7.420 | 7.110 | 7.170 | 922,901 | -0.11(-1.51%) |
Oct 26, 2022 | 7.270 | 7.780 | 7.120 | 7.280 | 1,166,677 | -0.12(-1.62%) |
Oct 25, 2022 | 7.060 | 7.460 | 7.050 | 7.400 | 1,601,639 | +0.37(+5.26%) |
Oct 24, 2022 | 7.000 | 7.150 | 6.882 | 7.030 | 1,223,660 | +0.07(+1.01%) |
Oct 21, 2022 | 6.890 | 7.010 | 6.675 | 6.960 | 1,207,906 | +0.05(+0.72%) |
Oct 20, 2022 | 6.930 | 7.195 | 6.850 | 6.910 | 1,064,634 | -0.02(-0.29%) |
Oct 19, 2022 | 7.380 | 7.410 | 6.850 | 6.930 | 1,658,248 | -0.45(-6.10%) |
Oct 18, 2022 | 7.370 | 7.580 | 7.231 | 7.380 | 1,670,516 | +0.34(+4.83%) |
Oct 17, 2022 | 6.610 | 7.085 | 6.575 | 7.040 | 1,309,463 | +0.68(+10.69%) |
Oct 14, 2022 | 6.720 | 6.820 | 6.330 | 6.360 | 894,547 | -0.25(-3.78%) |
Oct 13, 2022 | 6.230 | 6.750 | 6.020 | 6.610 | 1,179,251 | +0.16(+2.48%) |
Oct 12, 2022 | 6.490 | 6.550 | 6.291 | 6.450 | 1,179,653 | -0.04(-0.62%) |
Oct 11, 2022 | 6.630 | 6.715 | 6.330 | 6.490 | 903,782 | -0.21(-3.13%) |
Oct 10, 2022 | 7.040 | 7.040 | 6.620 | 6.700 | 1,145,051 | -0.29(-4.15%) |
Oct 07, 2022 | 7.390 | 7.452 | 6.950 | 6.990 | 1,446,841 | -0.60(-7.91%) |
Oct 06, 2022 | 7.610 | 7.855 | 7.510 | 7.590 | 1,347,350 | -0.01(-0.13%) |
Oct 05, 2022 | 7.050 | 7.655 | 6.995 | 7.600 | 1,929,161 | +0.35(+4.83%) |
Oct 04, 2022 | 6.940 | 7.260 | 6.920 | 7.250 | 1,527,274 | +0.49(+7.25%) |
Oct 03, 2022 | 6.640 | 6.845 | 6.520 | 6.760 | 1,509,190 | +0.19(+2.89%) |
Sep 30, 2022 | 6.580 | 6.930 | 6.510 | 6.570 | 1,224,367 | -0.03(-0.45%) |
Sep 29, 2022 | 6.830 | 6.870 | 6.470 | 6.600 | 1,488,008 | -0.38(-5.44%) |
Sep 28, 2022 | 6.590 | 7.000 | 6.540 | 6.980 | 1,177,436 | +0.50(+7.72%) |
Sep 27, 2022 | 6.480 | 6.740 | 6.380 | 6.480 | 1,269,129 | +0.13(+2.05%) |
Sep 26, 2022 | 6.480 | 6.820 | 6.300 | 6.350 | 1,788,262 | -0.18(-2.76%) |
Sep 23, 2022 | 6.510 | 6.615 | 6.430 | 6.530 | 1,734,005 | -0.14(-2.10%) |
Sep 22, 2022 | 6.980 | 7.110 | 6.650 | 6.670 | 1,688,380 | -0.36(-5.12%) |
Sep 21, 2022 | 7.110 | 7.355 | 7.015 | 7.030 | 1,111,407 | -0.06(-0.85%) |
Sep 20, 2022 | 7.240 | 7.360 | 7.070 | 7.090 | 879,479 | -0.28(-3.80%) |
Sep 19, 2022 | 7.050 | 7.380 | 7.025 | 7.370 | 1,303,434 | +0.22(+3.08%) |
Sep 16, 2022 | 7.360 | 7.425 | 7.095 | 7.150 | 1,654,962 | -0.39(-5.17%) |
Sep 15, 2022 | 7.400 | 7.860 | 7.400 | 7.540 | 1,114,408 | +0.02(+0.27%) |
Sep 14, 2022 | 7.480 | 7.600 | 7.355 | 7.520 | 1,068,568 | +0.09(+1.21%) |
Sep 13, 2022 | 7.450 | 7.640 | 7.340 | 7.430 | 1,910,066 | -0.45(-5.71%) |
Sep 12, 2022 | 7.780 | 7.960 | 7.700 | 7.880 | 1,489,127 | +0.18(+2.34%) |
Sep 09, 2022 | 7.640 | 7.840 | 7.610 | 7.700 | 1,084,451 | +0.27(+3.63%) |
Sep 08, 2022 | 7.200 | 7.450 | 7.140 | 7.430 | 973,313 | +0.06(+0.81%) |
Sep 07, 2022 | 7.210 | 7.398 | 7.145 | 7.370 | 946,022 | +0.10(+1.38%) |
Sep 06, 2022 | 7.310 | 7.360 | 7.060 | 7.270 | 1,727,991 | +0.03(+0.41%) |
Sep 02, 2022 | 7.600 | 7.604 | 7.185 | 7.240 | 1,310,818 | -0.15(-2.03%) |