Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.090 | 9.020 | 7.700 | 8.000 | 1,629,277 | -0.70(-8.05%) |
Nov 29, 2022 | 7.080 | 8.860 | 6.650 | 8.700 | 4,447,265 | +1.88(+27.57%) |
Nov 28, 2022 | 6.600 | 7.500 | 6.200 | 6.820 | 1,243,646 | +0.32(+4.92%) |
Nov 25, 2022 | 6.900 | 7.000 | 6.450 | 6.500 | 372,050 | -0.60(-8.45%) |
Nov 23, 2022 | 6.900 | 7.484 | 6.630 | 7.100 | 725,612 | +0.40(+5.97%) |
Nov 22, 2022 | 7.050 | 7.166 | 6.500 | 6.700 | 590,580 | -0.38(-5.37%) |
Nov 21, 2022 | 7.770 | 7.900 | 7.080 | 7.080 | 757,558 | -0.92(-11.50%) |
Nov 18, 2022 | 8.330 | 8.450 | 7.800 | 8.000 | 810,556 | -0.33(-3.96%) |
Nov 17, 2022 | 8.000 | 9.360 | 7.940 | 8.330 | 2,034,823 | -0.07(-0.83%) |
Nov 16, 2022 | 8.600 | 8.600 | 8.100 | 8.400 | 782,404 | -0.35(-4.00%) |
Nov 15, 2022 | 9.760 | 9.760 | 8.500 | 8.750 | 1,717,904 | -0.79(-8.28%) |
Nov 14, 2022 | 9.640 | 10.65 | 9.060 | 9.540 | 2,205,763 | -0.46(-4.60%) |
Nov 11, 2022 | 8.750 | 11.44 | 7.700 | 10.00 | 9,809,268 | +0.95(+10.50%) |
Nov 10, 2022 | 9.510 | 10.49 | 7.850 | 9.050 | 8,604,787 | +0.40(+4.62%) |
Nov 09, 2022 | 12.99 | 13.50 | 7.570 | 8.650 | 5,110,761 | -4.32(-33.31%) |
Nov 08, 2022 | 18.25 | 18.90 | 12.55 | 12.97 | 5,917,548 | -2.84(-17.96%) |
Nov 07, 2022 | 23.73 | 26.12 | 14.86 | 15.81 | 5,198,240 | -164.19(-91.22%) |
Nov 04, 2022 | 79.98 | 192.88 | 50.06 | 180.00 | 1,214,971 | +74.28(+70.26%) |
Nov 03, 2022 | 35.22 | 130.00 | 23.95 | 105.72 | 2,689,295 | +74.88(+242.80%) |
Nov 02, 2022 | 25.43 | 34.90 | 25.43 | 30.84 | 203,374 | +5.41(+21.27%) |
Nov 01, 2022 | 23.00 | 27.30 | 23.00 | 25.43 | 77,795 | +3.43(+15.59%) |
Oct 31, 2022 | 21.61 | 23.67 | 21.54 | 22.00 | 13,848 | -0.05(-0.23%) |
Oct 28, 2022 | 24.69 | 24.69 | 22.00 | 22.05 | 25,819 | -1.89(-7.89%) |
Oct 27, 2022 | 28.40 | 28.47 | 23.50 | 23.94 | 47,296 | -3.29(-12.08%) |
Oct 26, 2022 | 29.17 | 31.29 | 26.38 | 27.23 | 79,683 | -3.93(-12.61%) |
Oct 25, 2022 | 29.48 | 39.00 | 25.84 | 31.16 | 189,176 | -1.84(-5.58%) |
Oct 24, 2022 | 58.70 | 58.76 | 28.54 | 33.00 | 220,085 | -25.92(-43.99%) |
Oct 21, 2022 | 31.01 | 68.00 | 31.01 | 58.92 | 225,210 | +27.79(+89.27%) |
Oct 20, 2022 | 31.80 | 32.43 | 29.60 | 31.13 | 4,934 | -0.84(-2.63%) |
Oct 19, 2022 | 32.50 | 32.50 | 29.65 | 31.97 | 9,758 | -0.81(-2.47%) |
Oct 18, 2022 | 29.00 | 33.80 | 29.00 | 32.78 | 10,263 | +3.58(+12.26%) |
Oct 17, 2022 | 28.65 | 30.00 | 27.70 | 29.20 | 4,702 | +0.20(+0.69%) |
Oct 14, 2022 | 30.98 | 30.98 | 28.79 | 29.00 | 5,546 | -1.92(-6.21%) |
Oct 13, 2022 | 26.70 | 30.93 | 26.13 | 30.92 | 15,883 | +4.32(+16.24%) |
Oct 12, 2022 | 27.39 | 27.43 | 26.31 | 26.60 | 2,831 | -0.69(-2.53%) |
Oct 11, 2022 | 26.20 | 28.08 | 26.11 | 27.29 | 11,355 | +0.79(+2.98%) |
Oct 10, 2022 | 25.15 | 27.97 | 25.12 | 26.50 | 10,197 | +1.41(+5.62%) |
Oct 07, 2022 | 27.47 | 29.20 | 25.09 | 25.09 | 34,359 | -3.11(-11.03%) |
Oct 06, 2022 | 30.00 | 30.00 | 27.12 | 28.20 | 27,453 | -1.35(-4.57%) |
Oct 05, 2022 | 28.82 | 29.68 | 27.63 | 29.55 | 12,230 | +1.18(+4.16%) |
Oct 04, 2022 | 26.00 | 29.00 | 24.57 | 28.37 | 5,880 | +2.68(+10.43%) |
Oct 03, 2022 | 25.20 | 26.42 | 24.47 | 25.69 | 85,959 | +1.22(+4.99%) |
Sep 30, 2022 | 24.45 | 26.16 | 24.10 | 24.47 | 67,101 | -0.22(-0.89%) |
Sep 29, 2022 | 26.95 | 26.95 | 23.93 | 24.69 | 9,332 | -1.97(-7.38%) |
Sep 28, 2022 | 25.04 | 27.20 | 26.00 | 26.66 | 111,700 | +1.66(+6.62%) |
Sep 27, 2022 | 22.19 | 25.00 | 22.19 | 25.00 | 211,519 | +2.90(+13.12%) |
Sep 26, 2022 | 23.92 | 24.74 | 22.10 | 22.10 | 54,725 | -1.82(-7.61%) |
Sep 23, 2022 | 24.71 | 25.24 | 23.76 | 23.92 | 82,057 | -0.96(-3.86%) |
Sep 22, 2022 | 27.10 | 27.10 | 24.88 | 24.88 | 9,264 | -2.12(-7.85%) |
Sep 21, 2022 | 28.00 | 28.62 | 25.98 | 27.00 | 202,169 | -1.06(-3.78%) |
Sep 20, 2022 | 28.12 | 28.42 | 27.32 | 28.06 | 11,838 | -0.13(-0.46%) |
Sep 19, 2022 | 29.30 | 29.30 | 27.04 | 28.19 | 307,096 | -1.45(-4.89%) |
Sep 16, 2022 | 27.82 | 29.64 | 25.60 | 29.64 | 28,154 | +1.34(+4.73%) |
Sep 15, 2022 | 28.55 | 29.95 | 27.00 | 28.30 | 38,569 | -0.71(-2.45%) |
Sep 14, 2022 | 25.61 | 29.45 | 24.90 | 29.01 | 78,859 | +3.23(+12.53%) |
Sep 13, 2022 | 23.60 | 26.00 | 23.30 | 25.78 | 38,061 | +1.01(+4.08%) |
Sep 12, 2022 | 24.64 | 25.73 | 23.13 | 24.77 | 32,098 | +0.17(+0.69%) |
Sep 09, 2022 | 23.11 | 25.06 | 22.47 | 24.60 | 136,334 | +1.56(+6.77%) |
Sep 08, 2022 | 18.10 | 23.27 | 18.10 | 23.04 | 56,585 | +2.83(+14.00%) |
Sep 07, 2022 | 19.45 | 20.21 | 19.00 | 20.21 | 7,548 | +1.04(+5.43%) |
Sep 06, 2022 | 18.93 | 19.41 | 18.44 | 19.17 | 13,339 | +0.57(+3.06%) |
Sep 02, 2022 | 18.75 | 19.40 | 18.07 | 18.60 | 93,013 | -0.48(-2.52%) |