Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.290 | 7.581 | 6.600 | 6.900 | 3,262 | +0.22(+3.32%) |
Nov 29, 2022 | 6.000 | 7.290 | 5.913 | 6.678 | 6,363 | +0.86(+14.80%) |
Nov 28, 2022 | 5.250 | 6.000 | 5.250 | 5.817 | 3,985 | +0.57(+10.86%) |
Nov 25, 2022 | 5.106 | 5.250 | 5.103 | 5.247 | 720 | +0.15(+2.88%) |
Nov 23, 2022 | 4.968 | 5.106 | 4.503 | 5.100 | 4,449 | +0.15(+3.03%) |
Nov 22, 2022 | 5.046 | 5.091 | 4.500 | 4.950 | 4,936 | +0.14(+3.00%) |
Nov 21, 2022 | 5.088 | 5.550 | 4.500 | 4.806 | 2,975 | +0.45(+10.41%) |
Nov 18, 2022 | 6.510 | 6.591 | 4.260 | 4.353 | 6,337 | -1.85(-29.80%) |
Nov 17, 2022 | 6.711 | 7.149 | 6.150 | 6.201 | 622 | -0.19(-3.00%) |
Nov 16, 2022 | 7.200 | 7.200 | 6.330 | 6.393 | 2,135 | +0.09(+1.38%) |
Nov 15, 2022 | 7.650 | 7.650 | 6.000 | 6.306 | 601 | -0.46(-6.74%) |
Nov 14, 2022 | 6.450 | 7.218 | 6.306 | 6.762 | 1,482 | +0.46(+7.33%) |
Nov 11, 2022 | 6.336 | 6.510 | 6.000 | 6.300 | 631 | -0.08(-1.32%) |
Nov 10, 2022 | 6.537 | 6.537 | 6.300 | 6.384 | 1,071 | -0.15(-2.30%) |
Nov 09, 2022 | 7.791 | 7.791 | 6.090 | 6.534 | 754 | +0.23(+3.62%) |
Nov 08, 2022 | 6.900 | 7.167 | 6.030 | 6.306 | 652 | -0.53(-7.77%) |
Nov 07, 2022 | 5.871 | 6.849 | 5.871 | 6.837 | 914 | -0.01(-0.18%) |
Nov 04, 2022 | 8.634 | 8.634 | 6.603 | 6.849 | 1,067 | -0.05(-0.78%) |
Nov 03, 2022 | 8.631 | 8.631 | 6.480 | 6.903 | 1,219 | +0.56(+8.79%) |
Nov 02, 2022 | 7.500 | 8.280 | 6.345 | 6.345 | 1,724 | -1.46(-18.69%) |
Nov 01, 2022 | 7.500 | 7.875 | 7.533 | 7.803 | 709 | -0.01(-0.19%) |
Oct 31, 2022 | 8.157 | 8.400 | 7.812 | 7.818 | 356 | +0.05(+0.62%) |
Oct 28, 2022 | 7.500 | 7.875 | 7.500 | 7.770 | 1,558 | +0.11(+1.41%) |
Oct 27, 2022 | 8.010 | 8.010 | 7.332 | 7.662 | 758 | -0.14(-1.77%) |
Oct 26, 2022 | 7.500 | 8.322 | 7.500 | 7.800 | 230 | -0.26(-3.27%) |
Oct 25, 2022 | 7.875 | 8.268 | 7.260 | 8.064 | 2,445 | +0.80(+11.07%) |
Oct 24, 2022 | 8.160 | 8.634 | 7.260 | 7.260 | 2,556 | -0.91(-11.09%) |
Oct 21, 2022 | 8.406 | 8.694 | 8.103 | 8.166 | 1,615 | -1.43(-14.94%) |
Oct 20, 2022 | 9.600 | 10.20 | 7.938 | 9.600 | 1,342 | +0.30(+3.19%) |
Oct 19, 2022 | 8.103 | 9.702 | 8.100 | 9.303 | 998 | +1.05(+12.76%) |
Oct 18, 2022 | 9.126 | 10.20 | 6.300 | 8.250 | 3,448 | -0.86(-9.39%) |
Oct 17, 2022 | 8.154 | 9.348 | 7.503 | 9.105 | 789 | +0.71(+8.39%) |
Oct 14, 2022 | 9.048 | 9.048 | 8.400 | 8.400 | 204 | -0.29(-3.38%) |
Oct 13, 2022 | 8.628 | 9.000 | 8.400 | 8.694 | 1,483 | -1.12(-11.38%) |
Oct 12, 2022 | 7.692 | 9.810 | 7.224 | 9.810 | 4,321 | +1.41(+16.79%) |
Oct 11, 2022 | 9.300 | 10.46 | 5.130 | 8.400 | 7,233 | -0.91(-9.76%) |
Oct 10, 2022 | 9.390 | 9.831 | 8.100 | 9.309 | 841 | -0.04(-0.45%) |
Oct 07, 2022 | 9.363 | 9.885 | 9.303 | 9.351 | 3,333 | -0.25(-2.62%) |
Oct 06, 2022 | 10.71 | 10.71 | 9.597 | 9.603 | 629 | -0.29(-2.97%) |
Oct 05, 2022 | 11.36 | 11.36 | 9.360 | 9.897 | 5,980 | -0.91(-8.39%) |
Oct 04, 2022 | 10.56 | 11.65 | 10.50 | 10.80 | 4,400 | -0.42(-3.72%) |
Oct 03, 2022 | 11.34 | 11.97 | 10.56 | 11.22 | 1,445 | -0.45(-3.83%) |
Sep 30, 2022 | 11.28 | 11.83 | 11.09 | 11.67 | 278 | +0.64(+5.85%) |
Sep 29, 2022 | 10.97 | 11.40 | 10.56 | 11.02 | 692 | -0.26(-2.29%) |
Sep 28, 2022 | 11.85 | 11.85 | 11.10 | 11.28 | 210 | +0.30(+2.73%) |
Sep 27, 2022 | 11.10 | 11.96 | 10.98 | 10.98 | 2,752 | -0.87(-7.34%) |
Sep 26, 2022 | 11.04 | 11.96 | 10.98 | 11.85 | 1,201 | +0.81(+7.34%) |
Sep 23, 2022 | 11.40 | 11.98 | 11.01 | 11.04 | 2,855 | -0.66(-5.64%) |
Sep 22, 2022 | 12.15 | 12.90 | 11.41 | 11.70 | 2,714 | -0.17(-1.42%) |
Sep 21, 2022 | 11.70 | 12.20 | 11.10 | 11.87 | 3,084 | +0.22(+1.93%) |
Sep 20, 2022 | 12.00 | 11.98 | 11.56 | 11.64 | 543 | -0.67(-5.48%) |
Sep 19, 2022 | 12.34 | 12.75 | 11.70 | 12.32 | 4,096 | -0.88(-6.66%) |
Sep 16, 2022 | 11.84 | 13.20 | 11.70 | 13.20 | 2,849 | +1.21(+10.11%) |
Sep 15, 2022 | 11.55 | 12.00 | 11.55 | 11.98 | 1,421 | -0.02(-0.13%) |
Sep 14, 2022 | 12.15 | 12.15 | 11.55 | 12.00 | 1,112 | +0.00(+0.00%) |
Sep 13, 2022 | 11.70 | 12.28 | 11.45 | 12.00 | 2,429 | +0.30(+2.54%) |
Sep 12, 2022 | 11.16 | 12.30 | 11.16 | 11.70 | 1,899 | +0.20(+1.69%) |
Sep 09, 2022 | 11.10 | 12.00 | 10.96 | 11.51 | 11,052 | +0.10(+0.87%) |
Sep 08, 2022 | 12.30 | 12.60 | 11.41 | 11.41 | 1,768 | -0.59(-4.95%) |
Sep 07, 2022 | 11.40 | 12.30 | 11.26 | 12.00 | 928 | +0.60(+5.29%) |
Sep 06, 2022 | 12.00 | 12.30 | 10.95 | 11.40 | 1,562 | -0.38(-3.23%) |
Sep 02, 2022 | 12.00 | 12.00 | 11.40 | 11.78 | 1,783 | -0.19(-1.58%) |