Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.990 | 10.20 | 9.980 | 10.13 | 1,869,411 | +0.06(+0.60%) |
Nov 29, 2022 | 9.800 | 10.30 | 9.790 | 10.07 | 28,756,228 | +4.07(+67.83%) |
Nov 28, 2022 | 5.910 | 6.080 | 5.740 | 6.000 | 76,083 | +0.00(+0.00%) |
Nov 25, 2022 | 6.050 | 6.050 | 5.910 | 6.000 | 21,381 | +0.01(+0.17%) |
Nov 23, 2022 | 5.950 | 6.015 | 5.660 | 5.990 | 46,029 | +0.08(+1.35%) |
Nov 22, 2022 | 5.940 | 6.080 | 5.870 | 5.910 | 49,134 | -0.05(-0.84%) |
Nov 21, 2022 | 5.900 | 6.140 | 5.800 | 5.960 | 32,194 | +0.00(+0.00%) |
Nov 18, 2022 | 5.910 | 6.090 | 5.520 | 5.960 | 43,181 | -0.08(-1.32%) |
Nov 17, 2022 | 6.120 | 6.340 | 5.890 | 6.040 | 46,246 | -0.24(-3.82%) |
Nov 16, 2022 | 6.500 | 6.590 | 6.240 | 6.280 | 399,856 | -0.25(-3.83%) |
Nov 15, 2022 | 6.650 | 6.660 | 6.410 | 6.530 | 45,066 | +0.02(+0.31%) |
Nov 14, 2022 | 6.660 | 6.775 | 6.460 | 6.510 | 59,992 | -0.15(-2.25%) |
Nov 11, 2022 | 6.640 | 6.800 | 6.520 | 6.660 | 45,112 | +0.06(+0.91%) |
Nov 10, 2022 | 7.030 | 7.050 | 6.335 | 6.600 | 490,241 | +0.14(+2.17%) |
Nov 09, 2022 | 6.490 | 6.655 | 6.370 | 6.460 | 14,882 | -0.09(-1.37%) |
Nov 08, 2022 | 6.550 | 6.680 | 6.075 | 6.550 | 41,221 | +0.05(+0.77%) |
Nov 07, 2022 | 6.410 | 6.540 | 5.480 | 6.500 | 205,233 | +0.04(+0.62%) |
Nov 04, 2022 | 6.610 | 6.685 | 6.400 | 6.460 | 52,398 | -0.17(-2.56%) |
Nov 03, 2022 | 6.610 | 6.815 | 6.535 | 6.630 | 60,205 | -0.03(-0.45%) |
Nov 02, 2022 | 7.270 | 7.270 | 6.401 | 6.660 | 555,601 | +0.05(+0.76%) |
Nov 01, 2022 | 6.480 | 6.690 | 6.410 | 6.610 | 93,639 | +0.17(+2.64%) |
Oct 31, 2022 | 6.320 | 6.570 | 5.860 | 6.440 | 53,756 | +0.17(+2.71%) |
Oct 28, 2022 | 5.995 | 6.360 | 5.995 | 6.270 | 42,121 | +0.21(+3.47%) |
Oct 27, 2022 | 6.250 | 6.250 | 5.750 | 6.060 | 73,567 | -0.17(-2.73%) |
Oct 26, 2022 | 6.370 | 6.680 | 6.210 | 6.230 | 150,469 | -0.18(-2.81%) |
Oct 25, 2022 | 6.160 | 6.610 | 6.140 | 6.410 | 60,228 | +0.21(+3.39%) |
Oct 24, 2022 | 6.020 | 6.440 | 5.840 | 6.200 | 53,512 | +0.20(+3.33%) |
Oct 21, 2022 | 6.100 | 6.350 | 5.539 | 6.000 | 92,152 | -0.15(-2.44%) |
Oct 20, 2022 | 5.870 | 6.220 | 5.870 | 6.150 | 147,700 | +0.28(+4.77%) |
Oct 19, 2022 | 5.620 | 5.920 | 5.585 | 5.870 | 96,760 | +0.25(+4.45%) |
Oct 18, 2022 | 5.810 | 5.810 | 5.560 | 5.620 | 57,728 | +0.21(+3.88%) |
Oct 17, 2022 | 5.090 | 5.520 | 5.090 | 5.410 | 25,747 | +0.34(+6.71%) |
Oct 14, 2022 | 5.120 | 5.350 | 4.880 | 5.070 | 131,638 | -0.02(-0.39%) |
Oct 13, 2022 | 5.270 | 5.270 | 4.770 | 5.090 | 25,422 | +0.15(+3.04%) |
Oct 12, 2022 | 4.920 | 5.155 | 4.791 | 4.940 | 59,375 | +0.01(+0.20%) |
Oct 11, 2022 | 5.260 | 5.370 | 4.920 | 4.930 | 115,347 | -0.52(-9.54%) |
Oct 10, 2022 | 5.670 | 5.860 | 5.390 | 5.450 | 40,329 | +0.16(+3.02%) |
Oct 07, 2022 | 5.480 | 5.570 | 5.200 | 5.290 | 39,278 | -0.28(-5.03%) |
Oct 06, 2022 | 5.690 | 5.860 | 5.530 | 5.570 | 20,091 | -0.18(-3.13%) |
Oct 05, 2022 | 5.450 | 5.760 | 5.450 | 5.750 | 43,411 | +0.20(+3.60%) |
Oct 04, 2022 | 5.420 | 5.740 | 5.420 | 5.550 | 61,928 | +0.14(+2.59%) |
Oct 03, 2022 | 5.540 | 5.670 | 5.255 | 5.410 | 105,901 | -0.10(-1.81%) |
Sep 30, 2022 | 5.390 | 5.580 | 5.300 | 5.510 | 113,747 | +0.21(+3.96%) |
Sep 29, 2022 | 5.220 | 5.320 | 5.100 | 5.300 | 41,439 | +0.08(+1.53%) |
Sep 28, 2022 | 4.960 | 5.300 | 4.960 | 5.220 | 79,075 | +0.28(+5.67%) |
Sep 27, 2022 | 4.930 | 5.020 | 4.900 | 4.940 | 16,755 | +0.04(+0.82%) |
Sep 26, 2022 | 5.130 | 5.160 | 4.860 | 4.900 | 169,645 | -0.25(-4.85%) |
Sep 23, 2022 | 5.360 | 5.360 | 5.010 | 5.150 | 475,323 | -0.28(-5.16%) |
Sep 22, 2022 | 5.590 | 5.590 | 5.335 | 5.430 | 92,110 | -0.18(-3.21%) |
Sep 21, 2022 | 5.630 | 5.720 | 5.520 | 5.610 | 62,649 | -0.03(-0.53%) |
Sep 20, 2022 | 5.720 | 5.740 | 5.550 | 5.640 | 80,689 | -0.13(-2.25%) |
Sep 19, 2022 | 5.750 | 5.810 | 5.670 | 5.770 | 64,835 | -0.03(-0.52%) |
Sep 16, 2022 | 5.650 | 5.900 | 5.600 | 5.800 | 317,763 | +0.07(+1.22%) |
Sep 15, 2022 | 5.770 | 5.885 | 5.730 | 5.730 | 94,336 | -0.06(-1.04%) |
Sep 14, 2022 | 5.760 | 5.940 | 5.760 | 5.790 | 81,512 | +0.04(+0.70%) |
Sep 13, 2022 | 5.820 | 5.900 | 5.630 | 5.750 | 60,967 | -0.20(-3.36%) |
Sep 12, 2022 | 6.010 | 6.010 | 5.920 | 5.950 | 38,402 | -0.02(-0.34%) |
Sep 09, 2022 | 5.950 | 6.060 | 5.950 | 5.970 | 71,715 | +0.10(+1.70%) |
Sep 08, 2022 | 5.740 | 5.950 | 5.720 | 5.870 | 72,640 | +0.15(+2.62%) |
Sep 07, 2022 | 5.660 | 5.760 | 5.570 | 5.720 | 143,208 | +0.08(+1.42%) |
Sep 06, 2022 | 5.630 | 5.710 | 5.520 | 5.640 | 43,856 | +0.01(+0.18%) |
Sep 02, 2022 | 5.700 | 5.700 | 5.470 | 5.630 | 70,748 | -0.04(-0.71%) |