Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.050 | 6.350 | 5.780 | 6.320 | 22,909,428 | +0.43(+7.30%) |
Nov 29, 2022 | 5.900 | 6.110 | 5.750 | 5.890 | 11,775,584 | -0.09(-1.51%) |
Nov 28, 2022 | 6.020 | 6.180 | 5.830 | 5.980 | 14,263,306 | -0.24(-3.86%) |
Nov 25, 2022 | 6.350 | 6.410 | 6.130 | 6.220 | 7,127,054 | -0.26(-4.01%) |
Nov 23, 2022 | 6.460 | 6.753 | 6.310 | 6.480 | 18,477,808 | +0.06(+0.93%) |
Nov 22, 2022 | 6.470 | 6.550 | 6.110 | 6.420 | 23,108,478 | +0.23(+3.72%) |
Nov 21, 2022 | 7.100 | 7.290 | 6.160 | 6.190 | 25,707,348 | -1.28(-17.14%) |
Nov 18, 2022 | 8.380 | 8.400 | 7.450 | 7.470 | 23,126,744 | -0.56(-6.97%) |
Nov 17, 2022 | 8.270 | 8.300 | 7.910 | 8.030 | 16,427,382 | -0.28(-3.37%) |
Nov 16, 2022 | 9.350 | 9.500 | 8.200 | 8.310 | 18,371,878 | -1.19(-12.53%) |
Nov 15, 2022 | 9.920 | 10.14 | 9.409 | 9.500 | 14,809,579 | -0.02(-0.21%) |
Nov 14, 2022 | 9.580 | 10.03 | 9.510 | 9.520 | 12,448,630 | -0.25(-2.56%) |
Nov 11, 2022 | 9.450 | 9.950 | 8.890 | 9.770 | 21,902,100 | -0.21(-2.10%) |
Nov 10, 2022 | 10.03 | 10.23 | 9.420 | 9.980 | 28,236,272 | +0.37(+3.85%) |
Nov 09, 2022 | 9.390 | 10.63 | 9.300 | 9.610 | 25,296,730 | -0.35(-3.51%) |
Nov 08, 2022 | 9.980 | 10.65 | 9.200 | 9.960 | 32,372,902 | -0.54(-5.14%) |
Nov 07, 2022 | 10.93 | 10.96 | 10.05 | 10.50 | 14,280,622 | -0.34(-3.14%) |
Nov 04, 2022 | 11.27 | 11.45 | 10.29 | 10.84 | 25,150,810 | +0.33(+3.14%) |
Nov 03, 2022 | 10.90 | 11.53 | 10.50 | 10.51 | 16,083,165 | -0.40(-3.71%) |
Nov 02, 2022 | 12.15 | 10.85 | 10.91 | 22,085,442 | -1.31(-10.68%) | |
Nov 01, 2022 | 13.45 | 13.58 | 12.19 | 12.22 | 14,780,867 | -0.89(-6.79%) |
Oct 31, 2022 | 13.87 | 14.12 | 13.02 | 13.11 | 14,677,387 | -0.74(-5.34%) |
Oct 28, 2022 | 13.77 | 14.24 | 13.11 | 13.85 | 17,732,652 | +0.20(+1.47%) |
Oct 27, 2022 | 14.22 | 14.55 | 13.50 | 13.65 | 17,456,094 | -0.14(-1.02%) |
Oct 26, 2022 | 14.49 | 15.62 | 13.75 | 13.79 | 28,365,332 | -0.97(-6.57%) |
Oct 25, 2022 | 12.95 | 14.94 | 12.78 | 14.76 | 24,600,060 | +1.86(+14.42%) |
Oct 24, 2022 | 11.72 | 12.99 | 11.45 | 12.90 | 17,309,044 | +1.20(+10.26%) |
Oct 21, 2022 | 10.79 | 11.74 | 10.56 | 11.70 | 14,830,741 | +0.78(+7.14%) |
Oct 20, 2022 | 10.70 | 11.65 | 10.60 | 10.92 | 11,419,407 | -0.15(-1.36%) |
Oct 19, 2022 | 11.25 | 11.66 | 10.84 | 11.07 | 13,138,202 | -0.31(-2.72%) |
Oct 18, 2022 | 12.34 | 12.52 | 11.11 | 11.38 | 16,500,212 | -0.31(-2.65%) |
Oct 17, 2022 | 10.85 | 11.94 | 10.84 | 11.69 | 18,992,110 | +1.39(+13.50%) |
Oct 14, 2022 | 11.48 | 11.75 | 10.26 | 10.30 | 15,612,027 | -0.92(-8.20%) |
Oct 13, 2022 | 9.590 | 11.29 | 9.460 | 11.22 | 19,640,832 | +0.80(+7.68%) |
Oct 12, 2022 | 10.33 | 10.62 | 9.910 | 10.42 | 10,326,705 | -0.04(-0.38%) |
Oct 11, 2022 | 10.74 | 10.95 | 10.04 | 10.46 | 12,110,287 | -0.30(-2.79%) |
Oct 10, 2022 | 11.05 | 11.31 | 10.33 | 10.76 | 9,709,683 | -0.45(-4.01%) |
Oct 07, 2022 | 12.50 | 12.80 | 11.01 | 11.21 | 14,869,460 | -1.89(-14.43%) |
Oct 06, 2022 | 12.86 | 13.79 | 12.79 | 13.10 | 16,045,618 | +0.26(+2.02%) |
Oct 05, 2022 | 12.28 | 12.92 | 11.96 | 12.84 | 16,215,034 | -0.04(-0.31%) |
Oct 04, 2022 | 11.79 | 12.98 | 11.78 | 12.88 | 22,347,664 | +1.80(+16.25%) |
Oct 03, 2022 | 10.95 | 11.33 | 10.39 | 11.08 | 16,513,333 | +0.37(+3.45%) |
Sep 30, 2022 | 10.77 | 11.83 | 10.47 | 10.71 | 20,135,160 | -0.06(-0.56%) |
Sep 29, 2022 | 10.51 | 10.80 | 10.04 | 10.77 | 12,841,591 | -0.18(-1.64%) |
Sep 28, 2022 | 9.810 | 11.02 | 9.770 | 10.95 | 19,251,360 | +1.08(+10.94%) |
Sep 27, 2022 | 10.37 | 10.64 | 9.600 | 9.870 | 19,268,690 | +0.26(+2.71%) |
Sep 26, 2022 | 9.620 | 10.22 | 9.515 | 9.610 | 13,681,627 | +0.14(+1.48%) |
Sep 23, 2022 | 9.990 | 10.14 | 9.355 | 9.470 | 16,445,171 | -1.05(-9.98%) |
Sep 22, 2022 | 10.63 | 10.96 | 10.08 | 10.52 | 10,874,353 | -0.33(-3.04%) |
Sep 21, 2022 | 10.40 | 11.57 | 10.22 | 10.85 | 21,396,768 | +0.59(+5.75%) |
Sep 20, 2022 | 10.59 | 10.85 | 10.23 | 10.26 | 10,014,125 | -0.61(-5.61%) |
Sep 19, 2022 | 10.44 | 11.05 | 10.38 | 10.87 | 13,069,770 | -0.05(-0.46%) |
Sep 16, 2022 | 11.70 | 11.72 | 10.91 | 10.92 | 14,387,895 | -1.15(-9.53%) |
Sep 15, 2022 | 12.40 | 13.17 | 12.05 | 12.07 | 13,761,293 | -0.53(-4.21%) |
Sep 14, 2022 | 12.88 | 13.05 | 12.41 | 12.60 | 9,709,726 | -0.22(-1.72%) |
Sep 13, 2022 | 13.05 | 13.65 | 12.80 | 12.82 | 14,949,756 | -1.61(-11.16%) |
Sep 12, 2022 | 14.67 | 15.15 | 13.88 | 14.43 | 19,455,848 | +0.27(+1.91%) |
Sep 09, 2022 | 14.08 | 14.55 | 13.67 | 14.16 | 22,873,124 | +0.90(+6.79%) |
Sep 08, 2022 | 11.44 | 13.28 | 11.30 | 13.26 | 19,135,056 | +1.58(+13.53%) |
Sep 07, 2022 | 10.95 | 11.70 | 10.82 | 11.68 | 12,162,533 | +0.56(+5.04%) |
Sep 06, 2022 | 11.40 | 12.10 | 10.73 | 11.12 | 18,750,640 | -0.26(-2.28%) |
Sep 02, 2022 | 11.81 | 11.90 | 10.99 | 11.38 | 13,466,190 | -0.13(-1.13%) |