Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.040 | 5.040 | 4.620 | 4.850 | 64,253 | -0.12(-2.41%) |
Nov 29, 2022 | 4.940 | 5.060 | 4.620 | 4.970 | 51,411 | +0.31(+6.65%) |
Nov 28, 2022 | 5.070 | 5.130 | 4.590 | 4.660 | 55,565 | -0.44(-8.63%) |
Nov 25, 2022 | 5.230 | 5.400 | 5.055 | 5.100 | 70,755 | -0.42(-7.61%) |
Nov 23, 2022 | 5.930 | 6.065 | 5.520 | 5.520 | 77,442 | -0.52(-8.61%) |
Nov 22, 2022 | 5.400 | 6.600 | 5.370 | 6.040 | 193,169 | -0.59(-8.94%) |
Nov 21, 2022 | 6.900 | 7.350 | 6.450 | 6.633 | 55,622 | -1.21(-15.45%) |
Nov 18, 2022 | 8.400 | 8.400 | 7.803 | 7.845 | 14,248 | -0.42(-5.05%) |
Nov 17, 2022 | 8.286 | 8.415 | 8.001 | 8.262 | 13,024 | -0.23(-2.69%) |
Nov 16, 2022 | 8.445 | 8.697 | 8.400 | 8.490 | 9,914 | -0.19(-2.21%) |
Nov 15, 2022 | 8.400 | 8.805 | 8.400 | 8.682 | 24,690 | +0.45(+5.50%) |
Nov 14, 2022 | 8.700 | 8.700 | 8.103 | 8.229 | 20,871 | +0.13(+1.59%) |
Nov 11, 2022 | 9.000 | 9.150 | 8.100 | 8.100 | 65,650 | -1.15(-12.42%) |
Nov 10, 2022 | 9.000 | 9.270 | 8.478 | 9.249 | 23,968 | +0.32(+3.56%) |
Nov 09, 2022 | 9.000 | 9.450 | 8.406 | 8.931 | 16,697 | -0.53(-5.61%) |
Nov 08, 2022 | 9.312 | 9.963 | 8.793 | 9.462 | 13,438 | -0.14(-1.44%) |
Nov 07, 2022 | 9.900 | 10.20 | 9.303 | 9.600 | 5,249 | -0.06(-0.59%) |
Nov 04, 2022 | 9.900 | 9.900 | 9.030 | 9.657 | 10,257 | +0.18(+1.87%) |
Nov 03, 2022 | 9.255 | 9.600 | 8.910 | 9.480 | 9,296 | -0.06(-0.63%) |
Nov 02, 2022 | 9.900 | 10.80 | 9.300 | 9.540 | 21,637 | -0.53(-5.30%) |
Nov 01, 2022 | 9.300 | 10.35 | 9.300 | 10.07 | 18,110 | +0.67(+7.11%) |
Oct 31, 2022 | 8.700 | 9.600 | 8.700 | 9.405 | 12,287 | +0.37(+4.12%) |
Oct 28, 2022 | 9.000 | 9.294 | 8.763 | 9.033 | 8,306 | -0.21(-2.27%) |
Oct 27, 2022 | 9.600 | 9.600 | 9.000 | 9.243 | 7,188 | -0.24(-2.53%) |
Oct 26, 2022 | 9.000 | 9.750 | 9.000 | 9.483 | 11,602 | +0.24(+2.63%) |
Oct 25, 2022 | 8.742 | 9.450 | 8.610 | 9.240 | 21,766 | +0.66(+7.73%) |
Oct 24, 2022 | 9.330 | 9.345 | 8.400 | 8.577 | 23,753 | -0.74(-7.98%) |
Oct 21, 2022 | 9.750 | 9.750 | 9.150 | 9.321 | 10,427 | -0.43(-4.40%) |
Oct 20, 2022 | 9.900 | 9.999 | 9.330 | 9.750 | 13,404 | -0.13(-1.31%) |
Oct 19, 2022 | 10.71 | 10.71 | 9.660 | 9.879 | 15,292 | -0.74(-6.98%) |
Oct 18, 2022 | 10.20 | 11.04 | 10.05 | 10.62 | 17,999 | +0.72(+7.24%) |
Oct 17, 2022 | 10.47 | 10.76 | 9.900 | 9.903 | 10,286 | -0.30(-2.91%) |
Oct 14, 2022 | 11.00 | 11.39 | 10.20 | 10.20 | 10,950 | -0.91(-8.18%) |
Oct 13, 2022 | 11.10 | 11.38 | 10.80 | 11.11 | 10,569 | -0.29(-2.55%) |
Oct 12, 2022 | 10.50 | 11.52 | 10.38 | 11.40 | 15,003 | +0.90(+8.57%) |
Oct 11, 2022 | 11.34 | 11.34 | 10.26 | 10.50 | 10,463 | -0.38(-3.50%) |
Oct 10, 2022 | 10.80 | 11.70 | 10.56 | 10.88 | 15,527 | -0.73(-6.28%) |
Oct 07, 2022 | 11.64 | 12.22 | 11.13 | 11.61 | 10,130 | -0.39(-3.23%) |
Oct 06, 2022 | 12.00 | 12.66 | 11.73 | 12.00 | 9,443 | -0.32(-2.58%) |
Oct 05, 2022 | 12.43 | 12.85 | 11.96 | 12.31 | 15,038 | -0.50(-3.89%) |
Oct 04, 2022 | 12.57 | 14.04 | 12.00 | 12.81 | 19,365 | +0.24(+1.93%) |
Oct 03, 2022 | 12.74 | 12.90 | 11.85 | 12.57 | 7,317 | +0.26(+2.15%) |
Sep 30, 2022 | 11.40 | 12.90 | 11.39 | 12.31 | 9,213 | +0.04(+0.34%) |
Sep 29, 2022 | 11.70 | 12.30 | 11.40 | 12.26 | 7,037 | +0.44(+3.76%) |
Sep 28, 2022 | 11.36 | 11.93 | 11.25 | 11.82 | 12,694 | +0.69(+6.23%) |
Sep 27, 2022 | 11.97 | 11.97 | 11.10 | 11.13 | 13,409 | -0.12(-1.09%) |
Sep 26, 2022 | 11.70 | 11.93 | 11.12 | 11.25 | 9,469 | -0.53(-4.51%) |
Sep 23, 2022 | 11.70 | 11.96 | 11.40 | 11.78 | 17,825 | -0.18(-1.50%) |
Sep 22, 2022 | 12.60 | 12.64 | 11.85 | 11.96 | 14,341 | -0.57(-4.53%) |
Sep 21, 2022 | 12.60 | 12.84 | 12.08 | 12.53 | 11,341 | -0.07(-0.55%) |
Sep 20, 2022 | 12.95 | 13.20 | 12.31 | 12.60 | 7,324 | -0.30(-2.35%) |
Sep 19, 2022 | 12.60 | 12.90 | 12.00 | 12.90 | 15,621 | +1.05(+8.89%) |
Sep 16, 2022 | 14.40 | 14.40 | 11.85 | 11.85 | 41,944 | -2.76(-18.88%) |
Sep 15, 2022 | 14.01 | 14.69 | 13.98 | 14.60 | 13,880 | +0.17(+1.21%) |
Sep 14, 2022 | 14.40 | 14.99 | 14.10 | 14.43 | 5,360 | +0.33(+2.34%) |
Sep 13, 2022 | 15.00 | 15.00 | 13.89 | 14.10 | 13,581 | -1.00(-6.60%) |
Sep 12, 2022 | 15.30 | 15.82 | 14.41 | 15.10 | 21,872 | +0.18(+1.23%) |
Sep 09, 2022 | 14.40 | 15.30 | 14.28 | 14.91 | 17,965 | +0.81(+5.77%) |
Sep 08, 2022 | 13.91 | 14.40 | 13.87 | 14.10 | 10,465 | -0.09(-0.66%) |
Sep 07, 2022 | 13.68 | 14.31 | 13.68 | 14.19 | 5,473 | +0.09(+0.66%) |
Sep 06, 2022 | 14.40 | 14.40 | 13.53 | 14.10 | 7,032 | -0.18(-1.26%) |
Sep 02, 2022 | 13.95 | 14.83 | 13.64 | 14.28 | 9,521 | +0.48(+3.48%) |