Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.100 | 8.555 | 7.960 | 8.530 | 9,986,932 | +0.58(+7.30%) |
Nov 29, 2022 | 7.520 | 8.090 | 7.470 | 7.950 | 8,572,393 | +0.71(+9.81%) |
Nov 28, 2022 | 7.090 | 7.370 | 6.700 | 7.240 | 9,129,460 | +0.65(+9.86%) |
Nov 25, 2022 | 6.810 | 6.945 | 6.575 | 6.590 | 3,186,931 | -0.16(-2.37%) |
Nov 23, 2022 | 6.780 | 6.810 | 6.545 | 6.750 | 1,753,117 | +0.08(+1.20%) |
Nov 22, 2022 | 6.760 | 6.790 | 6.545 | 6.670 | 3,120,937 | -0.16(-2.34%) |
Nov 21, 2022 | 7.080 | 7.085 | 6.760 | 6.830 | 3,498,227 | -0.60(-8.08%) |
Nov 18, 2022 | 7.610 | 7.700 | 7.265 | 7.430 | 3,108,380 | -0.21(-2.75%) |
Nov 17, 2022 | 7.120 | 7.900 | 7.100 | 7.640 | 4,464,114 | +0.22(+2.96%) |
Nov 16, 2022 | 7.460 | 7.705 | 7.180 | 7.420 | 2,959,394 | -0.14(-1.85%) |
Nov 15, 2022 | 7.670 | 7.895 | 7.545 | 7.560 | 6,849,361 | +0.20(+2.72%) |
Nov 14, 2022 | 7.500 | 7.690 | 7.260 | 7.360 | 5,156,450 | -0.02(-0.27%) |
Nov 11, 2022 | 7.020 | 7.495 | 6.945 | 7.380 | 6,068,750 | +0.81(+12.33%) |
Nov 10, 2022 | 6.280 | 6.570 | 6.230 | 6.570 | 5,158,890 | +0.52(+8.60%) |
Nov 09, 2022 | 6.220 | 6.250 | 5.970 | 6.050 | 2,890,719 | -0.35(-5.47%) |
Nov 08, 2022 | 6.360 | 6.550 | 6.140 | 6.400 | 3,602,833 | +0.01(+0.16%) |
Nov 07, 2022 | 6.600 | 6.720 | 6.380 | 6.390 | 7,003,642 | -0.04(-0.62%) |
Nov 04, 2022 | 6.550 | 6.630 | 6.210 | 6.430 | 4,346,904 | +0.53(+8.98%) |
Nov 03, 2022 | 5.910 | 6.075 | 5.750 | 5.900 | 4,664,570 | -0.11(-1.83%) |
Nov 02, 2022 | 5.660 | 6.200 | 5.480 | 6.010 | 5,649,661 | +0.31(+5.44%) |
Nov 01, 2022 | 6.020 | 6.050 | 5.580 | 5.700 | 5,122,666 | +0.23(+4.20%) |
Oct 31, 2022 | 5.590 | 5.590 | 5.285 | 5.470 | 5,176,884 | +0.15(+2.82%) |
Oct 28, 2022 | 4.750 | 5.370 | 4.725 | 5.320 | 7,541,336 | +0.45(+9.24%) |
Oct 27, 2022 | 5.090 | 5.230 | 4.830 | 4.870 | 5,233,620 | -0.29(-5.62%) |
Oct 26, 2022 | 5.010 | 5.400 | 5.010 | 5.160 | 7,506,802 | +0.15(+2.99%) |
Oct 25, 2022 | 5.530 | 5.640 | 4.980 | 5.010 | 8,304,248 | -0.45(-8.24%) |
Oct 24, 2022 | 5.450 | 5.560 | 5.010 | 5.460 | 9,301,891 | -0.72(-11.65%) |
Oct 21, 2022 | 5.860 | 6.230 | 5.840 | 6.180 | 4,420,558 | +0.25(+4.22%) |
Oct 20, 2022 | 5.620 | 6.070 | 5.580 | 5.930 | 6,524,119 | +0.38(+6.85%) |
Oct 19, 2022 | 6.090 | 6.320 | 5.430 | 5.550 | 8,168,852 | -0.77(-12.18%) |
Oct 18, 2022 | 6.380 | 6.680 | 6.290 | 6.320 | 3,294,913 | +0.07(+1.12%) |
Oct 17, 2022 | 6.440 | 6.470 | 6.055 | 6.250 | 6,269,374 | -0.03(-0.48%) |
Oct 14, 2022 | 6.840 | 6.850 | 6.231 | 6.280 | 4,063,074 | -0.37(-5.56%) |
Oct 13, 2022 | 6.840 | 7.145 | 6.610 | 6.650 | 5,945,302 | -0.47(-6.60%) |
Oct 12, 2022 | 7.120 | 7.310 | 6.870 | 7.120 | 4,345,014 | -0.11(-1.52%) |
Oct 11, 2022 | 7.400 | 7.510 | 6.950 | 7.230 | 10,290,776 | -0.27(-3.60%) |
Oct 10, 2022 | 7.730 | 7.740 | 7.230 | 7.500 | 10,134,950 | -0.59(-7.29%) |
Oct 07, 2022 | 7.770 | 8.140 | 7.705 | 8.090 | 7,175,309 | +0.20(+2.53%) |
Oct 06, 2022 | 7.580 | 8.180 | 7.360 | 7.890 | 8,372,609 | +0.35(+4.64%) |
Oct 05, 2022 | 7.600 | 7.850 | 7.390 | 7.540 | 3,992,402 | -0.19(-2.46%) |
Oct 04, 2022 | 7.150 | 7.730 | 7.120 | 7.730 | 6,022,808 | +0.79(+11.38%) |
Oct 03, 2022 | 6.650 | 7.105 | 6.620 | 6.940 | 4,411,172 | +0.31(+4.68%) |
Sep 30, 2022 | 6.490 | 6.860 | 6.410 | 6.630 | 3,875,060 | +0.08(+1.22%) |
Sep 29, 2022 | 6.440 | 6.660 | 6.315 | 6.550 | 5,779,505 | -0.01(-0.15%) |
Sep 28, 2022 | 6.300 | 6.655 | 6.190 | 6.560 | 6,324,660 | +0.17(+2.66%) |
Sep 27, 2022 | 6.740 | 6.880 | 6.385 | 6.390 | 10,950,645 | -0.26(-3.91%) |
Sep 26, 2022 | 5.990 | 7.170 | 5.990 | 6.650 | 34,727,672 | +1.35(+25.47%) |
Sep 23, 2022 | 5.060 | 5.390 | 4.970 | 5.300 | 3,972,677 | +0.09(+1.73%) |
Sep 22, 2022 | 5.720 | 5.795 | 5.175 | 5.210 | 4,506,448 | -0.39(-6.96%) |
Sep 21, 2022 | 6.050 | 6.130 | 5.570 | 5.600 | 4,484,448 | -0.45(-7.44%) |
Sep 20, 2022 | 6.190 | 6.440 | 5.980 | 6.050 | 9,959,227 | +0.23(+3.95%) |
Sep 19, 2022 | 5.810 | 5.870 | 5.690 | 5.820 | 1,435,682 | +0.01(+0.17%) |
Sep 16, 2022 | 5.700 | 5.860 | 5.530 | 5.810 | 2,592,687 | -0.02(-0.34%) |
Sep 15, 2022 | 5.590 | 6.130 | 5.545 | 5.830 | 4,831,272 | +0.28(+5.05%) |
Sep 14, 2022 | 5.480 | 5.605 | 5.205 | 5.550 | 2,540,114 | +0.06(+1.09%) |
Sep 13, 2022 | 5.670 | 5.870 | 5.360 | 5.490 | 4,118,347 | -0.22(-3.85%) |
Sep 12, 2022 | 5.580 | 5.780 | 5.550 | 5.710 | 2,314,448 | +0.21(+3.82%) |
Sep 09, 2022 | 5.410 | 5.600 | 5.300 | 5.500 | 2,274,796 | +0.22(+4.17%) |
Sep 08, 2022 | 5.180 | 5.310 | 5.030 | 5.280 | 1,955,262 | +0.06(+1.15%) |
Sep 07, 2022 | 5.010 | 5.230 | 4.990 | 5.220 | 1,924,394 | +0.18(+3.57%) |
Sep 06, 2022 | 5.310 | 5.320 | 5.000 | 5.040 | 2,320,127 | -0.08(-1.56%) |
Sep 02, 2022 | 5.420 | 5.420 | 4.950 | 5.120 | 3,881,338 | -0.25(-4.66%) |