Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.680 | 6.792 | 4.590 | 5.835 | 3,986,921 | +2.19(+60.08%) |
Nov 29, 2022 | 3.510 | 3.789 | 3.498 | 3.645 | 188,483 | +0.05(+1.50%) |
Nov 28, 2022 | 3.381 | 3.726 | 3.366 | 3.591 | 48,626 | +0.14(+4.09%) |
Nov 25, 2022 | 3.855 | 3.855 | 3.405 | 3.450 | 33,162 | +0.00(+0.00%) |
Nov 23, 2022 | 3.351 | 3.525 | 3.285 | 3.450 | 66,285 | +0.21(+6.48%) |
Nov 22, 2022 | 3.504 | 3.504 | 3.150 | 3.240 | 81,974 | -0.12(-3.66%) |
Nov 21, 2022 | 3.519 | 3.561 | 3.330 | 3.363 | 45,700 | +0.06(+1.91%) |
Nov 18, 2022 | 3.648 | 3.843 | 3.201 | 3.300 | 118,722 | -0.35(-9.54%) |
Nov 17, 2022 | 3.840 | 3.900 | 3.600 | 3.648 | 98,930 | -0.23(-5.96%) |
Nov 16, 2022 | 4.044 | 4.044 | 3.840 | 3.879 | 31,378 | -0.16(-4.08%) |
Nov 15, 2022 | 4.152 | 4.170 | 3.810 | 4.044 | 78,280 | -0.13(-3.02%) |
Nov 14, 2022 | 3.900 | 4.200 | 3.888 | 4.170 | 58,173 | +0.21(+5.30%) |
Nov 11, 2022 | 3.900 | 4.128 | 3.840 | 3.960 | 75,661 | +0.09(+2.33%) |
Nov 10, 2022 | 3.759 | 3.870 | 3.495 | 3.870 | 41,163 | +0.12(+3.20%) |
Nov 09, 2022 | 3.870 | 3.870 | 3.687 | 3.750 | 21,866 | -0.09(-2.34%) |
Nov 08, 2022 | 3.924 | 3.924 | 3.783 | 3.840 | 18,161 | -0.06(-1.54%) |
Nov 07, 2022 | 3.900 | 3.900 | 3.687 | 3.900 | 23,258 | +0.09(+2.44%) |
Nov 04, 2022 | 3.750 | 3.870 | 3.630 | 3.807 | 41,845 | +0.16(+4.36%) |
Nov 03, 2022 | 3.750 | 3.834 | 3.570 | 3.648 | 53,626 | -0.15(-3.87%) |
Nov 02, 2022 | 4.047 | 4.047 | 3.762 | 3.795 | 28,879 | -0.20(-4.89%) |
Nov 01, 2022 | 3.951 | 4.005 | 3.840 | 3.990 | 28,278 | +0.09(+2.31%) |
Oct 31, 2022 | 3.600 | 4.197 | 3.693 | 3.900 | 43,718 | +0.06(+1.56%) |
Oct 28, 2022 | 3.945 | 3.990 | 3.693 | 3.840 | 42,031 | -0.10(-2.66%) |
Oct 27, 2022 | 3.825 | 4.200 | 3.825 | 3.945 | 44,263 | +0.02(+0.61%) |
Oct 26, 2022 | 3.600 | 4.050 | 3.600 | 3.921 | 102,197 | +0.26(+7.13%) |
Oct 25, 2022 | 3.900 | 4.017 | 3.654 | 3.660 | 404,515 | +0.15(+4.18%) |
Oct 24, 2022 | 3.681 | 3.690 | 3.330 | 3.513 | 91,188 | -0.23(-6.02%) |
Oct 21, 2022 | 3.744 | 3.897 | 3.621 | 3.738 | 105,322 | -0.30(-7.36%) |
Oct 20, 2022 | 3.996 | 4.710 | 3.600 | 4.035 | 1,228,335 | +0.68(+20.09%) |
Oct 19, 2022 | 3.450 | 3.555 | 3.360 | 3.360 | 68,601 | -0.27(-7.51%) |
Oct 18, 2022 | 3.600 | 3.747 | 3.585 | 3.633 | 89,239 | +0.08(+2.19%) |
Oct 17, 2022 | 3.753 | 3.753 | 3.528 | 3.555 | 82,133 | -0.04(-1.25%) |
Oct 14, 2022 | 3.900 | 4.020 | 3.453 | 3.600 | 145,209 | -0.38(-9.50%) |
Oct 13, 2022 | 4.218 | 4.302 | 3.360 | 3.978 | 740,207 | +0.68(+20.55%) |
Oct 12, 2022 | 4.326 | 4.326 | 3.000 | 3.300 | 148,957 | -0.85(-20.46%) |
Oct 11, 2022 | 4.395 | 4.791 | 4.050 | 4.149 | 191,871 | -0.14(-3.22%) |
Oct 10, 2022 | 4.800 | 4.800 | 4.092 | 4.287 | 29,988 | -0.47(-9.90%) |
Oct 07, 2022 | 5.100 | 5.385 | 4.755 | 4.758 | 48,898 | -0.71(-12.95%) |
Oct 06, 2022 | 5.334 | 5.580 | 4.800 | 5.466 | 42,445 | +0.41(+8.07%) |
Oct 05, 2022 | 5.100 | 5.100 | 4.860 | 5.058 | 8,525 | +0.02(+0.36%) |
Oct 04, 2022 | 4.941 | 5.250 | 4.800 | 5.040 | 12,375 | -0.00(-0.06%) |
Oct 03, 2022 | 5.355 | 5.355 | 4.725 | 5.043 | 23,735 | +0.09(+1.88%) |
Sep 30, 2022 | 5.370 | 5.370 | 4.950 | 4.950 | 8,618 | -0.29(-5.61%) |
Sep 29, 2022 | 5.163 | 5.259 | 4.890 | 5.244 | 14,318 | -0.08(-1.47%) |
Sep 28, 2022 | 4.755 | 5.400 | 4.548 | 5.322 | 34,986 | +0.64(+13.65%) |
Sep 27, 2022 | 4.740 | 4.905 | 4.500 | 4.683 | 25,083 | -0.12(-2.44%) |
Sep 26, 2022 | 5.316 | 5.316 | 4.530 | 4.800 | 215,065 | -0.33(-6.38%) |
Sep 23, 2022 | 5.391 | 5.586 | 5.100 | 5.127 | 24,887 | -0.27(-5.06%) |
Sep 22, 2022 | 5.589 | 5.970 | 5.400 | 5.400 | 17,557 | -0.19(-3.38%) |
Sep 21, 2022 | 5.523 | 5.664 | 5.520 | 5.589 | 15,536 | +0.04(+0.65%) |
Sep 20, 2022 | 5.550 | 5.760 | 5.550 | 5.553 | 17,985 | -0.13(-2.37%) |
Sep 19, 2022 | 6.039 | 6.132 | 5.595 | 5.688 | 20,169 | -0.54(-8.63%) |
Sep 16, 2022 | 6.225 | 6.297 | 5.670 | 6.225 | 52,021 | -0.00(-0.05%) |
Sep 15, 2022 | 6.300 | 6.513 | 6.042 | 6.228 | 16,042 | +0.06(+1.02%) |
Sep 14, 2022 | 6.468 | 6.567 | 6.096 | 6.165 | 17,890 | -0.39(-5.95%) |
Sep 13, 2022 | 6.300 | 6.555 | 6.222 | 6.555 | 12,404 | +0.08(+1.25%) |
Sep 12, 2022 | 6.375 | 6.567 | 6.300 | 6.474 | 16,122 | +0.30(+4.91%) |
Sep 09, 2022 | 6.000 | 6.249 | 5.868 | 6.171 | 12,861 | +0.20(+3.37%) |
Sep 08, 2022 | 6.000 | 6.225 | 5.775 | 5.970 | 11,788 | -0.03(-0.50%) |
Sep 07, 2022 | 5.778 | 6.000 | 5.733 | 6.000 | 20,023 | +0.16(+2.77%) |
Sep 06, 2022 | 6.156 | 6.300 | 5.736 | 5.838 | 16,964 | -0.16(-2.70%) |
Sep 02, 2022 | 5.994 | 6.255 | 5.730 | 6.000 | 39,191 | +0.20(+3.52%) |