Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.639 | 6.967 | 6.540 | 6.947 | 20,091,100 | +0.41(+6.21%) |
Nov 29, 2022 | 6.342 | 6.575 | 6.085 | 6.540 | 22,051,242 | +0.38(+6.11%) |
Nov 28, 2022 | 5.658 | 6.268 | 5.649 | 6.164 | 15,750,060 | +0.44(+7.61%) |
Nov 25, 2022 | 5.758 | 5.827 | 5.658 | 5.728 | 4,036,460 | -0.22(-3.67%) |
Nov 23, 2022 | 5.847 | 6.015 | 5.688 | 5.946 | 11,065,442 | +0.24(+4.17%) |
Nov 22, 2022 | 5.500 | 5.753 | 5.411 | 5.708 | 11,796,501 | +0.20(+3.60%) |
Nov 21, 2022 | 5.530 | 5.693 | 5.391 | 5.510 | 11,024,829 | -0.02(-0.36%) |
Nov 18, 2022 | 5.758 | 5.847 | 5.460 | 5.530 | 12,287,783 | -0.38(-6.38%) |
Nov 17, 2022 | 5.074 | 5.971 | 5.029 | 5.906 | 26,214,248 | +0.68(+13.09%) |
Nov 16, 2022 | 5.411 | 5.569 | 5.213 | 5.222 | 20,541,478 | -0.54(-9.29%) |
Nov 15, 2022 | 4.757 | 5.817 | 4.697 | 5.758 | 31,087,498 | +1.35(+30.56%) |
Nov 14, 2022 | 4.440 | 4.578 | 4.400 | 4.410 | 12,287,372 | +0.04(+0.91%) |
Nov 11, 2022 | 4.004 | 4.410 | 3.994 | 4.370 | 13,372,097 | +0.54(+13.95%) |
Nov 10, 2022 | 3.776 | 3.924 | 3.766 | 3.835 | 11,751,095 | +0.21(+5.74%) |
Nov 09, 2022 | 3.736 | 3.761 | 3.612 | 3.627 | 10,610,419 | -0.23(-5.91%) |
Nov 08, 2022 | 3.895 | 3.974 | 3.795 | 3.855 | 8,993,830 | -0.08(-2.02%) |
Nov 07, 2022 | 4.004 | 4.053 | 3.904 | 3.934 | 6,002,136 | +0.00(+0.00%) |
Nov 04, 2022 | 4.053 | 4.063 | 3.781 | 3.934 | 11,581,804 | +0.18(+4.75%) |
Nov 03, 2022 | 3.567 | 3.835 | 3.567 | 3.756 | 7,691,735 | +0.05(+1.34%) |
Nov 02, 2022 | 3.716 | 3.895 | 3.617 | 3.706 | 14,484,290 | -0.02(-0.53%) |
Nov 01, 2022 | 3.815 | 3.885 | 3.716 | 3.726 | 7,954,327 | +0.15(+4.15%) |
Oct 31, 2022 | 3.607 | 3.686 | 3.538 | 3.577 | 6,482,267 | -0.06(-1.63%) |
Oct 28, 2022 | 3.558 | 3.701 | 3.518 | 3.637 | 9,432,750 | -0.09(-2.39%) |
Oct 27, 2022 | 3.696 | 3.785 | 3.637 | 3.726 | 6,992,061 | -0.06(-1.57%) |
Oct 26, 2022 | 3.667 | 3.904 | 3.567 | 3.785 | 14,265,207 | +0.16(+4.37%) |
Oct 25, 2022 | 3.627 | 3.756 | 3.500 | 3.627 | 15,362,132 | +0.02(+0.55%) |
Oct 24, 2022 | 3.369 | 3.676 | 3.112 | 3.607 | 18,785,864 | -0.19(-4.96%) |
Oct 21, 2022 | 3.716 | 3.825 | 3.667 | 3.795 | 6,468,284 | +0.00(+0.00%) |
Oct 20, 2022 | 3.785 | 4.063 | 3.756 | 3.795 | 10,866,596 | +0.02(+0.52%) |
Oct 19, 2022 | 3.766 | 3.840 | 3.696 | 3.776 | 7,604,582 | -0.15(-3.79%) |
Oct 18, 2022 | 4.013 | 4.122 | 3.875 | 3.924 | 6,219,075 | -0.01(-0.25%) |
Oct 17, 2022 | 3.904 | 4.073 | 3.815 | 3.934 | 8,536,564 | +0.14(+3.66%) |
Oct 14, 2022 | 3.944 | 3.984 | 3.795 | 3.795 | 4,821,082 | -0.11(-2.79%) |
Oct 13, 2022 | 3.716 | 3.969 | 3.587 | 3.904 | 9,721,613 | +0.02(+0.51%) |
Oct 12, 2022 | 3.904 | 3.984 | 3.795 | 3.885 | 7,513,961 | -0.04(-1.01%) |
Oct 11, 2022 | 3.924 | 3.974 | 3.781 | 3.924 | 11,163,084 | -0.08(-1.98%) |
Oct 10, 2022 | 4.212 | 4.212 | 3.904 | 4.004 | 7,347,610 | -0.21(-4.94%) |
Oct 07, 2022 | 4.241 | 4.281 | 4.157 | 4.212 | 6,372,818 | -0.15(-3.41%) |
Oct 06, 2022 | 4.400 | 4.499 | 4.283 | 4.360 | 4,287,421 | -0.05(-1.12%) |
Oct 05, 2022 | 4.440 | 4.558 | 4.301 | 4.410 | 5,214,069 | -0.03(-0.67%) |
Oct 04, 2022 | 4.212 | 4.459 | 4.212 | 4.440 | 9,284,852 | +0.32(+7.69%) |
Oct 03, 2022 | 3.984 | 4.162 | 3.984 | 4.122 | 7,009,273 | +0.10(+2.46%) |
Sep 30, 2022 | 3.984 | 4.142 | 3.964 | 4.023 | 6,941,234 | +0.05(+1.25%) |
Sep 29, 2022 | 3.964 | 4.063 | 3.934 | 3.974 | 6,880,323 | -0.14(-3.37%) |
Sep 28, 2022 | 3.855 | 4.147 | 3.815 | 4.113 | 9,077,575 | +0.20(+5.06%) |
Sep 27, 2022 | 4.172 | 4.222 | 3.885 | 3.914 | 8,862,749 | -0.20(-4.82%) |
Sep 26, 2022 | 4.093 | 4.212 | 4.086 | 4.113 | 6,427,725 | +0.00(+0.00%) |
Sep 23, 2022 | 4.093 | 4.152 | 3.954 | 4.113 | 9,630,206 | -0.08(-1.89%) |
Sep 22, 2022 | 4.241 | 4.335 | 4.182 | 4.192 | 5,326,590 | -0.07(-1.63%) |
Sep 21, 2022 | 4.469 | 4.479 | 4.103 | 4.261 | 10,353,845 | -0.28(-6.11%) |
Sep 20, 2022 | 4.509 | 4.549 | 4.440 | 4.539 | 9,891,870 | -0.03(-0.65%) |
Sep 19, 2022 | 4.469 | 4.593 | 4.454 | 4.568 | 8,605,769 | +0.04(+0.88%) |
Sep 16, 2022 | 4.727 | 4.727 | 4.529 | 4.529 | 9,823,690 | -0.26(-5.38%) |
Sep 15, 2022 | 4.667 | 4.836 | 4.667 | 4.786 | 4,861,548 | +0.05(+1.05%) |
Sep 14, 2022 | 4.757 | 4.757 | 4.588 | 4.737 | 5,591,069 | +0.02(+0.42%) |
Sep 13, 2022 | 4.846 | 4.925 | 4.667 | 4.717 | 10,879,894 | -0.31(-6.11%) |
Sep 12, 2022 | 4.776 | 5.034 | 4.767 | 5.024 | 6,910,709 | +0.30(+6.29%) |
Sep 09, 2022 | 4.658 | 4.836 | 4.638 | 4.727 | 9,482,899 | +0.22(+4.84%) |
Sep 08, 2022 | 4.598 | 4.697 | 4.474 | 4.509 | 9,584,218 | -0.20(-4.21%) |
Sep 07, 2022 | 4.539 | 4.727 | 4.539 | 4.707 | 10,959,778 | +0.08(+1.71%) |
Sep 06, 2022 | 4.856 | 4.885 | 4.509 | 4.628 | 12,017,034 | -0.39(-7.71%) |
Sep 02, 2022 | 5.004 | 5.084 | 4.876 | 5.014 | 8,306,677 | -0.08(-1.56%) |