Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.000 | 6.680 | 5.910 | 6.230 | 2,032,177 | +0.58(+10.27%) |
Nov 29, 2022 | 5.320 | 5.920 | 5.270 | 5.650 | 1,701,343 | +0.64(+12.77%) |
Nov 28, 2022 | 4.670 | 5.050 | 4.650 | 5.010 | 681,144 | +0.36(+7.74%) |
Nov 25, 2022 | 4.440 | 4.670 | 4.430 | 4.650 | 251,321 | +0.00(+0.00%) |
Nov 23, 2022 | 4.460 | 4.670 | 4.400 | 4.650 | 468,525 | +0.31(+7.14%) |
Nov 22, 2022 | 4.850 | 4.920 | 4.210 | 4.340 | 1,615,368 | -0.51(-10.52%) |
Nov 21, 2022 | 5.050 | 5.280 | 4.845 | 4.850 | 787,761 | -0.52(-9.68%) |
Nov 18, 2022 | 5.300 | 5.560 | 5.020 | 5.370 | 1,882,530 | -0.21(-3.76%) |
Nov 17, 2022 | 4.980 | 5.600 | 4.850 | 5.580 | 1,581,122 | +0.44(+8.56%) |
Nov 16, 2022 | 4.850 | 5.180 | 4.830 | 5.140 | 1,664,715 | +0.11(+2.19%) |
Nov 15, 2022 | 4.500 | 5.130 | 4.495 | 5.030 | 1,912,671 | +0.93(+22.68%) |
Nov 14, 2022 | 4.100 | 4.260 | 4.095 | 4.100 | 990,241 | +0.08(+1.99%) |
Nov 11, 2022 | 3.660 | 4.060 | 3.660 | 4.020 | 1,286,431 | +0.43(+11.98%) |
Nov 10, 2022 | 3.350 | 3.620 | 3.350 | 3.590 | 608,100 | +0.48(+15.43%) |
Nov 09, 2022 | 3.400 | 3.400 | 3.090 | 3.110 | 957,505 | -0.38(-10.89%) |
Nov 08, 2022 | 3.530 | 3.560 | 3.300 | 3.490 | 696,889 | -0.10(-2.79%) |
Nov 07, 2022 | 3.760 | 3.800 | 3.500 | 3.590 | 713,591 | -0.12(-3.23%) |
Nov 04, 2022 | 3.590 | 3.720 | 3.310 | 3.710 | 1,491,272 | +0.54(+17.03%) |
Nov 03, 2022 | 2.980 | 3.320 | 2.980 | 3.170 | 532,011 | +0.11(+3.59%) |
Nov 02, 2022 | 3.150 | 3.250 | 3.000 | 3.060 | 851,674 | -0.07(-2.24%) |
Nov 01, 2022 | 3.360 | 3.700 | 3.085 | 3.130 | 2,341,333 | +0.04(+1.29%) |
Oct 31, 2022 | 3.090 | 3.150 | 3.000 | 3.090 | 1,399,865 | -0.05(-1.59%) |
Oct 28, 2022 | 3.240 | 3.370 | 3.050 | 3.140 | 1,202,142 | -0.23(-6.82%) |
Oct 27, 2022 | 3.490 | 3.599 | 3.365 | 3.370 | 825,532 | -0.23(-6.39%) |
Oct 26, 2022 | 3.460 | 3.910 | 3.390 | 3.600 | 1,229,869 | +0.24(+7.14%) |
Oct 25, 2022 | 3.350 | 3.430 | 3.150 | 3.360 | 1,425,273 | +0.05(+1.51%) |
Oct 24, 2022 | 3.290 | 3.370 | 3.015 | 3.310 | 1,571,347 | -0.56(-14.47%) |
Oct 21, 2022 | 3.720 | 3.900 | 3.470 | 3.870 | 763,886 | +0.09(+2.38%) |
Oct 20, 2022 | 3.820 | 4.125 | 3.760 | 3.780 | 703,501 | +0.02(+0.53%) |
Oct 19, 2022 | 4.000 | 4.030 | 3.740 | 3.760 | 797,799 | -0.38(-9.18%) |
Oct 18, 2022 | 4.330 | 4.410 | 4.110 | 4.140 | 464,267 | -0.02(-0.48%) |
Oct 17, 2022 | 4.240 | 4.390 | 4.050 | 4.160 | 621,769 | +0.08(+1.96%) |
Oct 14, 2022 | 4.290 | 4.290 | 4.045 | 4.080 | 568,105 | -0.09(-2.16%) |
Oct 13, 2022 | 4.170 | 4.210 | 3.920 | 4.170 | 818,390 | -0.25(-5.66%) |
Oct 12, 2022 | 4.460 | 4.560 | 4.310 | 4.420 | 453,346 | -0.07(-1.56%) |
Oct 11, 2022 | 4.710 | 4.740 | 4.420 | 4.490 | 451,105 | -0.34(-7.04%) |
Oct 10, 2022 | 4.960 | 5.060 | 4.775 | 4.830 | 366,343 | -0.23(-4.55%) |
Oct 07, 2022 | 5.240 | 5.280 | 5.040 | 5.060 | 358,027 | -0.34(-6.30%) |
Oct 06, 2022 | 5.360 | 5.550 | 5.355 | 5.400 | 349,311 | -0.03(-0.55%) |
Oct 05, 2022 | 5.400 | 5.740 | 5.335 | 5.430 | 879,453 | +0.01(+0.18%) |
Oct 04, 2022 | 5.020 | 5.590 | 5.000 | 5.420 | 1,261,863 | +0.53(+10.84%) |
Oct 03, 2022 | 4.720 | 4.965 | 4.670 | 4.890 | 601,253 | +0.16(+3.38%) |
Sep 30, 2022 | 4.570 | 4.850 | 4.570 | 4.730 | 802,455 | +0.10(+2.16%) |
Sep 29, 2022 | 4.640 | 4.770 | 4.430 | 4.630 | 780,209 | -0.19(-3.94%) |
Sep 28, 2022 | 4.700 | 4.860 | 4.620 | 4.820 | 1,245,120 | -0.01(-0.21%) |
Sep 27, 2022 | 4.880 | 5.060 | 4.695 | 4.830 | 694,421 | +0.05(+1.05%) |
Sep 26, 2022 | 4.800 | 5.040 | 4.740 | 4.780 | 1,044,268 | +0.04(+0.84%) |
Sep 23, 2022 | 4.620 | 4.760 | 4.580 | 4.740 | 813,285 | -0.02(-0.42%) |
Sep 22, 2022 | 4.850 | 4.960 | 4.700 | 4.760 | 591,916 | -0.11(-2.26%) |
Sep 21, 2022 | 5.290 | 5.430 | 4.850 | 4.870 | 820,303 | -0.48(-8.97%) |
Sep 20, 2022 | 5.280 | 5.370 | 5.200 | 5.350 | 722,212 | +0.05(+0.94%) |
Sep 19, 2022 | 5.420 | 5.420 | 5.170 | 5.300 | 763,198 | -0.03(-0.56%) |
Sep 16, 2022 | 5.600 | 5.625 | 5.250 | 5.330 | 1,344,515 | -0.31(-5.50%) |
Sep 15, 2022 | 5.660 | 5.805 | 5.620 | 5.640 | 348,971 | -0.10(-1.74%) |
Sep 14, 2022 | 5.980 | 5.980 | 5.690 | 5.740 | 513,669 | -0.21(-3.53%) |
Sep 13, 2022 | 6.050 | 6.170 | 5.940 | 5.950 | 352,685 | -0.35(-5.56%) |
Sep 12, 2022 | 6.250 | 6.340 | 6.080 | 6.300 | 562,772 | +0.13(+2.11%) |
Sep 09, 2022 | 5.980 | 6.260 | 5.980 | 6.170 | 649,615 | +0.37(+6.38%) |
Sep 08, 2022 | 5.780 | 5.905 | 5.670 | 5.800 | 426,539 | -0.12(-2.03%) |
Sep 07, 2022 | 5.620 | 5.930 | 5.610 | 5.920 | 415,841 | +0.28(+4.96%) |
Sep 06, 2022 | 5.820 | 5.870 | 5.615 | 5.640 | 537,754 | -0.18(-3.09%) |
Sep 02, 2022 | 6.130 | 6.130 | 5.620 | 5.820 | 1,814,319 | -0.33(-5.37%) |