Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.717 | 3.735 | 3.300 | 3.599 | 32,584 | -0.03(-0.74%) |
Nov 29, 2022 | 3.750 | 3.900 | 3.507 | 3.626 | 39,182 | -0.14(-3.67%) |
Nov 28, 2022 | 4.872 | 4.872 | 3.473 | 3.764 | 132,478 | -0.63(-14.28%) |
Nov 25, 2022 | 4.904 | 5.517 | 4.353 | 4.391 | 98,533 | -0.86(-16.37%) |
Nov 23, 2022 | 3.664 | 6.273 | 3.525 | 5.250 | 1,014,328 | +1.97(+59.96%) |
Nov 22, 2022 | 3.000 | 3.300 | 2.775 | 3.282 | 86,334 | +0.28(+9.40%) |
Nov 21, 2022 | 3.300 | 3.358 | 2.700 | 3.000 | 66,644 | +0.29(+10.86%) |
Nov 18, 2022 | 2.850 | 3.141 | 2.550 | 2.706 | 130,053 | +0.24(+9.80%) |
Nov 17, 2022 | 3.150 | 3.195 | 2.250 | 2.465 | 18,605 | -0.73(-22.76%) |
Nov 16, 2022 | 3.150 | 3.300 | 3.150 | 3.191 | 34,650 | +0.03(+1.05%) |
Nov 15, 2022 | 3.450 | 3.450 | 3.075 | 3.158 | 34,834 | -0.14(-4.14%) |
Nov 14, 2022 | 3.300 | 3.449 | 3.163 | 3.294 | 16,630 | +0.00(+0.00%) |
Nov 11, 2022 | 3.300 | 3.535 | 3.000 | 3.294 | 32,411 | +0.11(+3.58%) |
Nov 10, 2022 | 3.300 | 3.450 | 3.075 | 3.180 | 41,682 | -0.11(-3.37%) |
Nov 09, 2022 | 3.220 | 3.399 | 3.033 | 3.291 | 3,700 | -0.08(-2.49%) |
Nov 08, 2022 | 3.300 | 3.449 | 3.063 | 3.375 | 21,014 | +0.09(+2.74%) |
Nov 07, 2022 | 3.545 | 3.545 | 3.098 | 3.285 | 10,097 | -0.06(-1.66%) |
Nov 04, 2022 | 3.282 | 3.453 | 3.150 | 3.341 | 7,576 | +0.06(+1.78%) |
Nov 03, 2022 | 3.378 | 3.555 | 3.150 | 3.282 | 21,056 | -0.10(-2.84%) |
Nov 02, 2022 | 3.456 | 3.525 | 3.309 | 3.378 | 20,779 | -0.07(-2.00%) |
Nov 01, 2022 | 3.662 | 3.750 | 3.353 | 3.447 | 19,636 | -0.00(-0.09%) |
Oct 31, 2022 | 3.750 | 3.750 | 3.313 | 3.450 | 17,530 | -0.25(-6.81%) |
Oct 28, 2022 | 3.810 | 3.908 | 3.483 | 3.702 | 18,494 | -0.19(-4.97%) |
Oct 27, 2022 | 3.900 | 3.900 | 3.627 | 3.896 | 4,673 | -0.00(-0.12%) |
Oct 26, 2022 | 3.979 | 3.979 | 3.626 | 3.900 | 10,358 | +0.12(+3.13%) |
Oct 25, 2022 | 3.494 | 3.975 | 3.450 | 3.781 | 13,417 | +0.18(+5.00%) |
Oct 24, 2022 | 4.003 | 4.005 | 3.171 | 3.602 | 33,223 | -0.40(-10.04%) |
Oct 21, 2022 | 3.901 | 4.650 | 3.825 | 4.003 | 43,767 | +0.14(+3.69%) |
Oct 20, 2022 | 3.772 | 4.035 | 3.765 | 3.861 | 7,595 | +0.02(+0.39%) |
Oct 19, 2022 | 4.216 | 4.364 | 3.750 | 3.846 | 11,786 | -0.17(-4.26%) |
Oct 18, 2022 | 4.082 | 4.492 | 3.869 | 4.017 | 21,819 | -0.07(-1.72%) |
Oct 17, 2022 | 4.500 | 4.646 | 3.975 | 4.088 | 14,050 | -0.10(-2.43%) |
Oct 14, 2022 | 4.200 | 4.368 | 4.050 | 4.189 | 11,799 | -0.32(-7.15%) |
Oct 13, 2022 | 4.811 | 4.811 | 4.350 | 4.512 | 21,309 | -0.15(-3.19%) |
Oct 12, 2022 | 4.800 | 5.025 | 4.500 | 4.660 | 32,891 | -0.26(-5.27%) |
Oct 11, 2022 | 4.925 | 5.764 | 4.800 | 4.920 | 7,531 | -0.12(-2.47%) |
Oct 10, 2022 | 5.475 | 5.475 | 4.800 | 5.045 | 11,512 | -0.36(-6.64%) |
Oct 07, 2022 | 5.475 | 5.850 | 5.250 | 5.403 | 9,663 | -0.10(-1.83%) |
Oct 06, 2022 | 5.550 | 6.120 | 5.475 | 5.503 | 8,172 | -0.12(-2.16%) |
Oct 05, 2022 | 5.550 | 6.000 | 5.296 | 5.625 | 32,981 | -0.48(-7.89%) |
Oct 04, 2022 | 6.495 | 6.752 | 6.105 | 6.106 | 6,610 | -0.39(-5.98%) |
Oct 03, 2022 | 6.649 | 6.649 | 6.154 | 6.495 | 2,082 | -0.10(-1.59%) |
Sep 30, 2022 | 7.350 | 7.350 | 6.600 | 6.600 | 1,766 | -0.68(-9.28%) |
Sep 29, 2022 | 7.407 | 7.619 | 7.027 | 7.275 | 1,650 | -0.13(-1.78%) |
Sep 28, 2022 | 6.369 | 7.407 | 6.369 | 7.407 | 3,539 | +0.80(+12.15%) |
Sep 27, 2022 | 6.750 | 7.092 | 6.300 | 6.604 | 3,560 | -0.15(-2.16%) |
Sep 26, 2022 | 6.597 | 7.048 | 6.501 | 6.750 | 2,518 | +0.36(+5.66%) |
Sep 23, 2022 | 6.900 | 6.960 | 6.300 | 6.388 | 4,594 | -0.70(-9.88%) |
Sep 22, 2022 | 7.800 | 7.794 | 6.752 | 7.089 | 14,261 | -1.18(-14.31%) |
Sep 21, 2022 | 8.400 | 9.045 | 7.710 | 8.273 | 7,147 | -0.37(-4.30%) |
Sep 20, 2022 | 8.865 | 9.777 | 8.645 | 8.645 | 4,718 | -0.83(-8.80%) |
Sep 19, 2022 | 9.366 | 9.899 | 8.850 | 9.479 | 3,708 | +0.20(+2.20%) |
Sep 16, 2022 | 8.253 | 9.375 | 8.117 | 9.274 | 11,720 | +0.95(+11.37%) |
Sep 15, 2022 | 8.547 | 8.550 | 8.157 | 8.328 | 3,274 | -0.18(-2.15%) |
Sep 14, 2022 | 8.607 | 9.000 | 7.351 | 8.511 | 13,063 | +0.25(+3.01%) |
Sep 13, 2022 | 10.50 | 10.66 | 6.750 | 8.262 | 38,119 | -2.26(-21.52%) |
Sep 12, 2022 | 11.10 | 11.16 | 10.43 | 10.53 | 11,214 | +0.03(+0.26%) |
Sep 09, 2022 | 10.95 | 11.70 | 9.905 | 10.50 | 28,723 | -0.71(-6.33%) |
Sep 08, 2022 | 10.12 | 11.68 | 9.150 | 11.21 | 74,808 | +1.53(+15.75%) |
Sep 07, 2022 | 7.635 | 10.34 | 7.567 | 9.684 | 102,338 | +1.36(+16.32%) |
Sep 06, 2022 | 7.500 | 8.562 | 6.900 | 8.325 | 130,237 | +0.20(+2.42%) |
Sep 02, 2022 | 5.100 | 9.600 | 4.890 | 8.129 | 1,462,380 | +2.88(+54.87%) |