Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.20 | 10.25 | 8.600 | 9.130 | 851,626 | -1.69(-15.62%) |
Nov 29, 2022 | 11.00 | 12.17 | 9.500 | 10.82 | 1,685,603 | +0.17(+1.60%) |
Nov 28, 2022 | 8.020 | 11.44 | 7.720 | 10.65 | 1,680,820 | +2.55(+31.48%) |
Nov 25, 2022 | 8.410 | 8.800 | 7.700 | 8.100 | 638,423 | -0.30(-3.57%) |
Nov 23, 2022 | 9.250 | 12.67 | 7.620 | 8.400 | 3,472,413 | +1.65(+24.44%) |
Nov 22, 2022 | 6.000 | 7.270 | 5.750 | 6.750 | 591,848 | +0.96(+16.58%) |
Nov 21, 2022 | 6.200 | 6.200 | 5.760 | 5.790 | 191,058 | -0.65(-10.09%) |
Nov 18, 2022 | 6.520 | 6.760 | 6.390 | 6.440 | 242,751 | +0.00(+0.00%) |
Nov 17, 2022 | 6.920 | 6.990 | 6.300 | 6.440 | 226,797 | -0.64(-9.04%) |
Nov 16, 2022 | 6.800 | 7.210 | 6.540 | 7.080 | 181,210 | +0.16(+2.31%) |
Nov 15, 2022 | 6.800 | 7.450 | 6.400 | 6.920 | 376,227 | +0.08(+1.17%) |
Nov 14, 2022 | 6.620 | 6.950 | 6.220 | 6.840 | 231,376 | +0.23(+3.48%) |
Nov 11, 2022 | 6.770 | 7.300 | 6.500 | 6.610 | 407,997 | +0.39(+6.27%) |
Nov 10, 2022 | 5.730 | 6.440 | 5.640 | 6.220 | 289,739 | +0.62(+11.07%) |
Nov 09, 2022 | 5.930 | 6.020 | 5.550 | 5.600 | 175,409 | -0.40(-6.67%) |
Nov 08, 2022 | 6.050 | 6.380 | 5.750 | 6.000 | 342,999 | -0.85(-12.41%) |
Nov 07, 2022 | 7.020 | 7.200 | 6.550 | 6.850 | 234,531 | -0.30(-4.20%) |
Nov 04, 2022 | 6.500 | 7.300 | 6.490 | 7.150 | 305,114 | +0.52(+7.84%) |
Nov 03, 2022 | 8.310 | 8.350 | 6.500 | 6.630 | 884,854 | +0.26(+4.08%) |
Nov 02, 2022 | 5.850 | 7.900 | 5.600 | 6.370 | 826,532 | +0.72(+12.74%) |
Nov 01, 2022 | 6.060 | 6.140 | 5.440 | 5.650 | 134,440 | -0.25(-4.24%) |
Oct 31, 2022 | 6.000 | 6.380 | 5.900 | 5.900 | 134,403 | -0.30(-4.84%) |
Oct 28, 2022 | 6.050 | 6.500 | 5.550 | 6.200 | 248,475 | -0.25(-3.88%) |
Oct 27, 2022 | 6.970 | 7.180 | 6.300 | 6.450 | 213,257 | -0.88(-12.01%) |
Oct 26, 2022 | 7.550 | 8.000 | 7.070 | 7.330 | 212,103 | -0.09(-1.21%) |
Oct 25, 2022 | 7.860 | 8.000 | 7.100 | 7.420 | 198,648 | -0.17(-2.24%) |
Oct 24, 2022 | 7.000 | 8.990 | 6.600 | 7.590 | 411,189 | -0.49(-6.06%) |
Oct 21, 2022 | 9.050 | 9.790 | 7.600 | 8.080 | 489,488 | -1.96(-19.52%) |
Oct 20, 2022 | 9.400 | 11.55 | 8.620 | 10.04 | 1,276,353 | +1.25(+14.22%) |
Oct 19, 2022 | 9.900 | 13.40 | 8.500 | 8.790 | 1,689,715 | -3.15(-26.38%) |
Oct 18, 2022 | 7.400 | 17.00 | 6.300 | 11.94 | 4,385,222 | +7.52(+170.14%) |
Oct 17, 2022 | 4.450 | 4.680 | 4.330 | 4.420 | 96,692 | +0.17(+4.00%) |
Oct 14, 2022 | 5.000 | 5.000 | 4.200 | 4.250 | 85,156 | -0.75(-15.00%) |
Oct 13, 2022 | 5.000 | 5.350 | 4.760 | 5.000 | 143,114 | -0.47(-8.59%) |
Oct 12, 2022 | 6.290 | 6.290 | 5.400 | 5.470 | 122,301 | -0.38(-6.50%) |
Oct 11, 2022 | 6.170 | 6.340 | 5.830 | 5.850 | 78,164 | -0.33(-5.34%) |
Oct 10, 2022 | 6.900 | 6.900 | 6.010 | 6.180 | 82,595 | -0.71(-10.30%) |
Oct 07, 2022 | 6.960 | 7.330 | 6.600 | 6.890 | 131,264 | -0.84(-10.87%) |
Oct 06, 2022 | 7.030 | 8.930 | 6.500 | 7.730 | 456,889 | +1.64(+26.93%) |
Oct 05, 2022 | 6.340 | 7.100 | 5.900 | 6.090 | 105,542 | -0.21(-3.33%) |
Oct 04, 2022 | 8.000 | 8.000 | 6.060 | 6.300 | 238,958 | -1.32(-17.32%) |
Oct 03, 2022 | 8.800 | 8.800 | 7.600 | 7.620 | 120,275 | -0.06(-0.78%) |
Sep 30, 2022 | 9.790 | 9.790 | 7.500 | 7.680 | 160,104 | -1.91(-19.92%) |
Sep 29, 2022 | 8.610 | 9.790 | 8.320 | 9.590 | 82,276 | +0.79(+8.98%) |
Sep 28, 2022 | 9.000 | 9.620 | 8.680 | 8.800 | 29,411 | +0.44(+5.26%) |
Sep 27, 2022 | 8.950 | 9.300 | 8.330 | 8.360 | 17,270 | -0.75(-8.23%) |
Sep 26, 2022 | 8.970 | 9.250 | 8.760 | 9.110 | 14,284 | +0.41(+4.71%) |
Sep 23, 2022 | 8.700 | 9.410 | 8.700 | 8.700 | 31,027 | +0.03(+0.35%) |
Sep 22, 2022 | 8.710 | 9.470 | 8.650 | 8.670 | 39,311 | -0.61(-6.57%) |
Sep 21, 2022 | 10.00 | 10.56 | 9.000 | 9.280 | 29,996 | -0.73(-7.29%) |
Sep 20, 2022 | 10.24 | 10.24 | 10.01 | 10.01 | 27,457 | -0.04(-0.40%) |
Sep 19, 2022 | 11.15 | 11.15 | 10.00 | 10.05 | 50,902 | -0.95(-8.64%) |
Sep 16, 2022 | 11.00 | 11.38 | 10.91 | 11.00 | 18,251 | -0.50(-4.35%) |
Sep 15, 2022 | 12.00 | 12.00 | 11.35 | 11.50 | 16,652 | -0.27(-2.29%) |
Sep 14, 2022 | 11.35 | 12.71 | 11.30 | 11.77 | 37,769 | +0.52(+4.62%) |
Sep 13, 2022 | 11.22 | 11.70 | 10.82 | 11.25 | 33,309 | -0.03(-0.27%) |
Sep 12, 2022 | 11.87 | 11.87 | 10.93 | 11.28 | 34,840 | +0.03(+0.27%) |
Sep 09, 2022 | 11.22 | 11.67 | 11.00 | 11.25 | 22,517 | +0.34(+3.12%) |
Sep 08, 2022 | 11.10 | 11.67 | 10.60 | 10.91 | 20,659 | -0.09(-0.82%) |
Sep 07, 2022 | 12.00 | 12.20 | 10.73 | 11.00 | 38,128 | -0.66(-5.66%) |
Sep 06, 2022 | 12.00 | 12.75 | 11.12 | 11.66 | 21,446 | -0.64(-5.20%) |
Sep 02, 2022 | 12.72 | 12.91 | 12.04 | 12.30 | 14,225 | -0.69(-5.31%) |