Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.640 | 8.000 | 6.480 | 7.120 | 237,472 | +1.84(+34.79%) |
Nov 29, 2022 | 6.240 | 6.479 | 5.280 | 5.282 | 49,161 | -0.56(-9.55%) |
Nov 28, 2022 | 6.560 | 6.660 | 5.760 | 5.840 | 476,260 | -0.04(-0.75%) |
Nov 25, 2022 | 4.480 | 5.884 | 4.480 | 5.884 | 37,045 | +1.36(+30.18%) |
Nov 23, 2022 | 4.400 | 4.520 | 4.080 | 4.520 | 39,669 | +0.36(+8.65%) |
Nov 22, 2022 | 4.080 | 4.319 | 3.680 | 4.160 | 57,980 | +0.31(+8.04%) |
Nov 21, 2022 | 4.190 | 4.320 | 3.680 | 3.850 | 38,617 | -0.47(-10.87%) |
Nov 18, 2022 | 3.920 | 4.320 | 3.904 | 4.320 | 42,798 | +0.40(+10.20%) |
Nov 17, 2022 | 4.002 | 4.320 | 3.762 | 3.920 | 65,505 | -0.01(-0.24%) |
Nov 16, 2022 | 4.560 | 4.530 | 3.928 | 3.930 | 40,329 | -0.46(-10.53%) |
Nov 15, 2022 | 4.840 | 4.840 | 4.018 | 4.392 | 35,118 | -0.30(-6.31%) |
Nov 14, 2022 | 4.560 | 4.839 | 3.953 | 4.688 | 64,058 | +0.21(+4.64%) |
Nov 11, 2022 | 4.640 | 4.960 | 4.259 | 4.480 | 30,732 | -0.27(-5.66%) |
Nov 10, 2022 | 5.070 | 5.070 | 4.657 | 4.749 | 41,589 | +0.10(+2.05%) |
Nov 09, 2022 | 5.760 | 5.760 | 4.654 | 4.654 | 41,392 | -0.63(-11.86%) |
Nov 08, 2022 | 6.048 | 6.130 | 5.244 | 5.280 | 46,501 | -0.40(-7.04%) |
Nov 07, 2022 | 6.400 | 7.280 | 5.600 | 5.680 | 83,682 | +0.16(+2.90%) |
Nov 04, 2022 | 10.08 | 10.08 | 5.281 | 5.520 | 147,660 | -4.56(-45.24%) |
Nov 03, 2022 | 13.84 | 13.84 | 9.680 | 10.08 | 67,565 | -6.80(-40.28%) |
Nov 02, 2022 | 15.68 | 18.16 | 14.64 | 16.88 | 16,215 | +0.72(+4.46%) |
Nov 01, 2022 | 14.88 | 16.56 | 14.88 | 16.16 | 16,369 | +1.68(+11.60%) |
Oct 31, 2022 | 13.68 | 16.00 | 13.60 | 14.48 | 11,956 | +0.48(+3.43%) |
Oct 28, 2022 | 14.00 | 15.20 | 13.68 | 14.00 | 20,682 | +0.40(+2.94%) |
Oct 27, 2022 | 13.60 | 14.21 | 12.80 | 13.60 | 16,409 | +0.80(+6.25%) |
Oct 26, 2022 | 11.04 | 14.96 | 11.04 | 12.80 | 56,673 | +2.80(+28.00%) |
Oct 25, 2022 | 9.440 | 10.40 | 9.360 | 10.00 | 16,782 | +0.32(+3.31%) |
Oct 24, 2022 | 9.440 | 10.72 | 8.720 | 9.680 | 22,973 | +0.64(+7.08%) |
Oct 21, 2022 | 9.200 | 10.00 | 8.800 | 9.040 | 25,199 | +0.08(+0.89%) |
Oct 20, 2022 | 8.240 | 10.08 | 8.240 | 8.960 | 23,260 | +0.56(+6.67%) |
Oct 19, 2022 | 8.880 | 9.520 | 7.672 | 8.400 | 95,075 | -0.72(-7.89%) |
Oct 18, 2022 | 9.280 | 9.600 | 8.800 | 9.120 | 31,870 | -0.32(-3.39%) |
Oct 17, 2022 | 10.24 | 10.36 | 9.200 | 9.440 | 25,956 | -0.56(-5.60%) |
Oct 14, 2022 | 10.80 | 11.36 | 9.760 | 10.00 | 12,897 | -1.04(-9.42%) |
Oct 13, 2022 | 11.84 | 11.92 | 10.80 | 11.04 | 10,236 | -0.80(-6.76%) |
Oct 12, 2022 | 12.32 | 12.88 | 11.28 | 11.84 | 7,505 | -0.56(-4.52%) |
Oct 11, 2022 | 12.88 | 13.18 | 11.60 | 12.40 | 9,337 | -0.64(-4.91%) |
Oct 10, 2022 | 14.80 | 14.91 | 12.88 | 13.04 | 10,195 | -1.52(-10.44%) |
Oct 07, 2022 | 15.04 | 16.32 | 14.40 | 14.56 | 5,393 | -1.44(-9.00%) |
Oct 06, 2022 | 16.08 | 16.16 | 14.53 | 16.00 | 9,157 | -0.24(-1.48%) |
Oct 05, 2022 | 15.44 | 16.96 | 15.28 | 16.24 | 11,286 | +0.48(+3.05%) |
Oct 04, 2022 | 12.96 | 18.20 | 12.96 | 15.76 | 43,381 | +2.56(+19.39%) |
Oct 03, 2022 | 13.20 | 13.52 | 12.08 | 13.20 | 12,470 | +0.64(+5.10%) |
Sep 30, 2022 | 12.80 | 13.20 | 12.24 | 12.56 | 6,881 | -0.48(-3.68%) |
Sep 29, 2022 | 13.36 | 13.36 | 12.48 | 13.04 | 3,980 | -0.32(-2.40%) |
Sep 28, 2022 | 13.52 | 14.24 | 12.80 | 13.36 | 6,980 | -0.16(-1.18%) |
Sep 27, 2022 | 13.20 | 13.68 | 12.00 | 13.52 | 14,743 | +0.40(+3.05%) |
Sep 26, 2022 | 11.92 | 13.68 | 11.12 | 13.12 | 25,702 | +1.60(+13.89%) |
Sep 23, 2022 | 12.40 | 12.56 | 11.52 | 11.52 | 9,158 | -0.40(-3.36%) |
Sep 22, 2022 | 12.16 | 12.16 | 11.80 | 11.92 | 7,514 | -0.16(-1.32%) |
Sep 21, 2022 | 12.80 | 13.04 | 11.92 | 12.08 | 7,768 | -0.56(-4.43%) |
Sep 20, 2022 | 14.08 | 14.08 | 12.56 | 12.64 | 8,838 | -1.84(-12.71%) |
Sep 19, 2022 | 16.48 | 16.56 | 14.32 | 14.48 | 7,241 | -1.92(-11.71%) |
Sep 16, 2022 | 16.40 | 16.56 | 16.16 | 16.40 | 51,318 | +0.00(+0.00%) |
Sep 15, 2022 | 16.40 | 17.08 | 16.24 | 16.40 | 14,584 | +0.00(+0.00%) |
Sep 14, 2022 | 17.04 | 17.04 | 16.00 | 16.40 | 11,960 | +0.00(+0.00%) |
Sep 13, 2022 | 16.40 | 16.84 | 16.00 | 16.40 | 8,351 | -0.08(-0.49%) |
Sep 12, 2022 | 15.60 | 16.64 | 15.52 | 16.48 | 9,268 | +0.88(+5.64%) |
Sep 09, 2022 | 16.16 | 16.72 | 15.44 | 15.60 | 23,370 | -0.32(-2.01%) |
Sep 08, 2022 | 15.52 | 15.92 | 15.36 | 15.92 | 8,296 | +0.08(+0.51%) |
Sep 07, 2022 | 15.60 | 16.24 | 15.28 | 15.84 | 10,623 | +0.00(+0.00%) |
Sep 06, 2022 | 15.60 | 15.92 | 15.28 | 15.84 | 15,776 | +0.16(+1.02%) |
Sep 02, 2022 | 16.00 | 16.24 | 15.44 | 15.68 | 20,206 | -0.24(-1.51%) |