Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.700 | 5.970 | 5.490 | 5.960 | 2,683,648 | +0.32(+5.67%) |
Nov 29, 2022 | 5.860 | 6.100 | 5.580 | 5.640 | 1,343,499 | -0.20(-3.42%) |
Nov 28, 2022 | 6.360 | 6.360 | 5.770 | 5.840 | 1,860,517 | -0.51(-8.03%) |
Nov 25, 2022 | 6.070 | 6.520 | 6.040 | 6.350 | 609,909 | +0.23(+3.76%) |
Nov 23, 2022 | 6.380 | 6.580 | 6.110 | 6.120 | 1,316,437 | -0.26(-4.08%) |
Nov 22, 2022 | 6.240 | 6.380 | 6.030 | 6.380 | 1,763,643 | +0.11(+1.75%) |
Nov 21, 2022 | 6.540 | 6.640 | 6.230 | 6.270 | 2,122,003 | -0.20(-3.09%) |
Nov 18, 2022 | 6.510 | 6.700 | 6.330 | 6.470 | 5,853,983 | -2.08(-24.33%) |
Nov 17, 2022 | 8.250 | 8.850 | 8.130 | 8.550 | 869,111 | +0.19(+2.27%) |
Nov 16, 2022 | 8.840 | 8.847 | 8.165 | 8.360 | 1,269,258 | -0.57(-6.38%) |
Nov 15, 2022 | 8.990 | 9.200 | 8.530 | 8.930 | 1,145,815 | +0.24(+2.76%) |
Nov 14, 2022 | 8.430 | 9.216 | 8.424 | 8.690 | 754,280 | +0.19(+2.24%) |
Nov 11, 2022 | 8.400 | 8.930 | 8.290 | 8.500 | 1,090,356 | +0.13(+1.55%) |
Nov 10, 2022 | 8.250 | 8.545 | 7.810 | 8.370 | 1,052,757 | +0.72(+9.41%) |
Nov 09, 2022 | 7.890 | 8.120 | 7.590 | 7.650 | 929,029 | -0.33(-4.14%) |
Nov 08, 2022 | 8.120 | 8.400 | 7.810 | 7.980 | 999,759 | -0.06(-0.75%) |
Nov 07, 2022 | 8.250 | 8.334 | 7.881 | 8.040 | 856,071 | -0.28(-3.37%) |
Nov 04, 2022 | 7.920 | 8.390 | 7.910 | 8.320 | 882,114 | +0.39(+4.92%) |
Nov 03, 2022 | 8.060 | 8.290 | 7.710 | 7.930 | 1,356,947 | -0.28(-3.41%) |
Nov 02, 2022 | 9.830 | 8.210 | 4,568,725 | -2.70(-24.75%) | ||
Nov 01, 2022 | 10.92 | 11.25 | 10.72 | 10.91 | 649,725 | +0.25(+2.35%) |
Oct 31, 2022 | 10.93 | 11.06 | 10.63 | 10.66 | 531,548 | -0.35(-3.18%) |
Oct 28, 2022 | 11.14 | 11.21 | 10.46 | 11.01 | 724,674 | -0.03(-0.27%) |
Oct 27, 2022 | 11.19 | 11.48 | 10.80 | 11.04 | 403,304 | -0.02(-0.18%) |
Oct 26, 2022 | 11.15 | 11.78 | 10.86 | 11.06 | 483,992 | -0.16(-1.43%) |
Oct 25, 2022 | 11.08 | 11.64 | 11.08 | 11.22 | 606,233 | +0.21(+1.91%) |
Oct 24, 2022 | 10.96 | 11.15 | 10.13 | 11.01 | 375,865 | +0.10(+0.92%) |
Oct 21, 2022 | 10.55 | 10.94 | 10.26 | 10.91 | 382,181 | +0.38(+3.61%) |
Oct 20, 2022 | 10.42 | 11.10 | 10.38 | 10.53 | 595,282 | +0.16(+1.54%) |
Oct 19, 2022 | 11.24 | 11.27 | 10.27 | 10.37 | 760,509 | -1.01(-8.88%) |
Oct 18, 2022 | 11.70 | 11.98 | 11.26 | 11.38 | 413,590 | -0.11(-0.96%) |
Oct 17, 2022 | 11.29 | 11.57 | 11.00 | 11.49 | 809,199 | +0.38(+3.42%) |
Oct 14, 2022 | 11.81 | 12.18 | 11.08 | 11.11 | 475,927 | -0.60(-5.12%) |
Oct 13, 2022 | 11.49 | 11.94 | 11.28 | 11.71 | 544,413 | +0.00(+0.00%) |
Oct 12, 2022 | 12.07 | 12.12 | 11.32 | 11.71 | 643,648 | -0.36(-2.98%) |
Oct 11, 2022 | 12.07 | 12.67 | 11.67 | 12.07 | 753,395 | -0.01(-0.08%) |
Oct 10, 2022 | 12.56 | 12.76 | 12.05 | 12.08 | 479,886 | -0.58(-4.58%) |
Oct 07, 2022 | 13.36 | 13.41 | 12.62 | 12.66 | 687,893 | -0.84(-6.22%) |
Oct 06, 2022 | 13.26 | 13.85 | 13.08 | 13.50 | 489,922 | +0.26(+1.96%) |
Oct 05, 2022 | 12.71 | 13.39 | 12.39 | 13.24 | 661,587 | +0.44(+3.44%) |
Oct 04, 2022 | 12.64 | 12.93 | 12.03 | 12.80 | 998,481 | +0.39(+3.14%) |
Oct 03, 2022 | 12.56 | 13.12 | 12.11 | 12.41 | 634,275 | -0.08(-0.64%) |
Sep 30, 2022 | 11.99 | 13.21 | 11.99 | 12.49 | 1,104,044 | +0.39(+3.22%) |
Sep 29, 2022 | 12.64 | 12.77 | 12.03 | 12.10 | 651,449 | -0.79(-6.13%) |
Sep 28, 2022 | 12.07 | 13.00 | 12.07 | 12.89 | 1,147,305 | +0.77(+6.35%) |
Sep 27, 2022 | 11.79 | 12.41 | 11.64 | 12.12 | 1,193,996 | +0.49(+4.21%) |
Sep 26, 2022 | 12.32 | 12.66 | 11.61 | 11.63 | 983,780 | -0.80(-6.44%) |
Sep 23, 2022 | 12.42 | 12.96 | 11.96 | 12.43 | 985,073 | -0.34(-2.66%) |
Sep 22, 2022 | 12.82 | 13.20 | 11.90 | 12.77 | 1,397,854 | -0.16(-1.24%) |
Sep 21, 2022 | 14.17 | 14.46 | 12.80 | 12.93 | 1,038,977 | -1.32(-9.26%) |
Sep 20, 2022 | 13.95 | 14.35 | 12.75 | 14.25 | 1,331,200 | +0.25(+1.79%) |
Sep 19, 2022 | 14.96 | 15.07 | 13.44 | 14.00 | 1,228,748 | -1.21(-7.96%) |
Sep 16, 2022 | 15.69 | 16.10 | 14.72 | 15.21 | 3,308,734 | -0.24(-1.55%) |
Sep 15, 2022 | 16.90 | 17.13 | 15.33 | 15.45 | 1,219,207 | -1.54(-9.06%) |
Sep 14, 2022 | 15.80 | 17.49 | 15.68 | 16.99 | 1,353,926 | +1.27(+8.08%) |
Sep 13, 2022 | 15.71 | 16.21 | 15.19 | 15.72 | 927,817 | -0.38(-2.36%) |
Sep 12, 2022 | 16.73 | 16.97 | 15.36 | 16.10 | 852,662 | -0.53(-3.19%) |
Sep 09, 2022 | 16.10 | 16.71 | 16.00 | 16.63 | 526,962 | +0.55(+3.42%) |
Sep 08, 2022 | 15.09 | 16.38 | 15.07 | 16.08 | 1,511,664 | +0.89(+5.86%) |
Sep 07, 2022 | 13.64 | 15.28 | 13.63 | 15.19 | 1,000,277 | +1.49(+10.88%) |
Sep 06, 2022 | 14.88 | 14.88 | 13.31 | 13.70 | 1,073,694 | -1.29(-8.61%) |
Sep 02, 2022 | 14.97 | 15.80 | 14.43 | 14.99 | 818,668 | +0.28(+1.90%) |