Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.02 | 10.02 | 8.767 | 9.760 | 13,679 | +0.21(+2.20%) |
Nov 29, 2022 | 8.810 | 9.990 | 8.620 | 9.550 | 20,487 | +0.65(+7.30%) |
Nov 28, 2022 | 7.650 | 8.969 | 7.650 | 8.900 | 32,244 | +1.16(+14.99%) |
Nov 25, 2022 | 8.966 | 9.291 | 7.610 | 7.740 | 31,290 | -1.57(-16.84%) |
Nov 23, 2022 | 9.115 | 9.899 | 9.115 | 9.307 | 7,585 | +0.09(+0.92%) |
Nov 22, 2022 | 8.600 | 9.299 | 8.600 | 9.222 | 4,734 | +0.45(+5.08%) |
Nov 21, 2022 | 8.708 | 8.900 | 8.602 | 8.776 | 1,009 | +0.08(+0.87%) |
Nov 18, 2022 | 8.900 | 9.500 | 8.512 | 8.700 | 3,659 | +0.00(+0.00%) |
Nov 17, 2022 | 8.800 | 8.901 | 8.500 | 8.700 | 4,117 | -0.30(-3.35%) |
Nov 16, 2022 | 9.200 | 9.601 | 8.511 | 9.002 | 6,026 | -0.50(-5.29%) |
Nov 15, 2022 | 8.800 | 9.800 | 8.800 | 9.505 | 2,971 | +0.01(+0.09%) |
Nov 14, 2022 | 9.600 | 9.900 | 8.511 | 9.496 | 7,042 | -0.50(-5.03%) |
Nov 11, 2022 | 10.20 | 10.20 | 9.203 | 9.999 | 4,046 | +0.10(+1.00%) |
Nov 10, 2022 | 10.00 | 10.35 | 9.800 | 9.900 | 7,973 | +0.33(+3.49%) |
Nov 09, 2022 | 8.597 | 9.800 | 8.300 | 9.566 | 10,011 | +1.25(+15.06%) |
Nov 08, 2022 | 8.400 | 8.800 | 8.150 | 8.314 | 2,656 | +0.02(+0.28%) |
Nov 07, 2022 | 8.200 | 8.400 | 8.150 | 8.291 | 4,678 | -0.11(-1.29%) |
Nov 04, 2022 | 8.400 | 8.400 | 8.301 | 8.399 | 3,211 | +0.01(+0.08%) |
Nov 03, 2022 | 8.400 | 8.400 | 8.190 | 8.392 | 6,205 | +0.20(+2.47%) |
Nov 02, 2022 | 7.700 | 8.199 | 7.600 | 8.190 | 5,826 | +0.59(+7.76%) |
Nov 01, 2022 | 7.531 | 7.600 | 7.451 | 7.600 | 1,120 | +0.01(+0.12%) |
Oct 31, 2022 | 7.300 | 7.635 | 7.274 | 7.591 | 2,444 | +0.09(+1.23%) |
Oct 28, 2022 | 7.400 | 7.700 | 7.341 | 7.499 | 2,529 | +0.05(+0.63%) |
Oct 27, 2022 | 7.700 | 7.700 | 7.000 | 7.452 | 4,533 | -0.15(-1.95%) |
Oct 26, 2022 | 7.000 | 7.600 | 7.000 | 7.600 | 5,709 | +0.60(+8.56%) |
Oct 25, 2022 | 6.800 | 7.297 | 6.650 | 7.001 | 3,484 | +0.01(+0.10%) |
Oct 24, 2022 | 6.600 | 6.999 | 6.500 | 6.994 | 5,969 | +0.09(+1.38%) |
Oct 21, 2022 | 6.100 | 6.900 | 6.100 | 6.899 | 5,958 | +0.55(+8.65%) |
Oct 20, 2022 | 6.200 | 6.500 | 6.109 | 6.350 | 3,327 | +0.16(+2.58%) |
Oct 19, 2022 | 5.829 | 6.200 | 5.771 | 6.190 | 5,913 | +0.19(+3.17%) |
Oct 18, 2022 | 5.800 | 6.100 | 5.800 | 6.000 | 10,296 | +0.50(+9.09%) |
Oct 17, 2022 | 6.200 | 6.500 | 5.335 | 5.500 | 19,809 | -0.58(-9.49%) |
Oct 14, 2022 | 6.100 | 6.400 | 5.900 | 6.077 | 3,702 | -0.12(-1.97%) |
Oct 13, 2022 | 6.599 | 6.599 | 6.069 | 6.199 | 8,275 | -0.37(-5.63%) |
Oct 12, 2022 | 6.600 | 6.899 | 6.100 | 6.569 | 3,924 | -0.28(-4.09%) |
Oct 11, 2022 | 6.700 | 6.900 | 6.000 | 6.849 | 4,283 | -0.10(-1.40%) |
Oct 10, 2022 | 7.249 | 7.500 | 6.449 | 6.946 | 8,426 | -0.05(-0.66%) |
Oct 07, 2022 | 7.200 | 7.299 | 6.969 | 6.992 | 1,827 | +0.04(+0.60%) |
Oct 06, 2022 | 7.050 | 7.499 | 6.800 | 6.950 | 4,979 | -0.29(-3.94%) |
Oct 05, 2022 | 7.300 | 7.799 | 7.050 | 7.235 | 1,200 | -0.32(-4.24%) |
Oct 04, 2022 | 7.800 | 7.900 | 7.000 | 7.555 | 1,944 | +0.55(+7.93%) |
Oct 03, 2022 | 7.800 | 7.800 | 7.000 | 7.000 | 3,048 | -0.30(-4.11%) |
Sep 30, 2022 | 6.501 | 7.300 | 6.501 | 7.300 | 22,770 | +0.70(+10.62%) |
Sep 29, 2022 | 8.299 | 8.299 | 6.460 | 6.599 | 51,152 | -1.70(-20.49%) |
Sep 28, 2022 | 8.447 | 8.800 | 8.200 | 8.300 | 6,492 | -0.17(-2.03%) |
Sep 27, 2022 | 9.100 | 9.999 | 8.000 | 8.472 | 10,486 | -0.85(-9.12%) |
Sep 26, 2022 | 10.00 | 10.30 | 9.300 | 9.322 | 3,123 | -0.68(-6.77%) |
Sep 23, 2022 | 10.70 | 11.00 | 9.402 | 9.999 | 12,985 | -0.70(-6.55%) |
Sep 22, 2022 | 9.300 | 11.80 | 9.300 | 10.70 | 134,186 | +1.06(+11.03%) |
Sep 21, 2022 | 9.800 | 10.00 | 8.882 | 9.637 | 3,912 | -0.16(-1.66%) |
Sep 20, 2022 | 10.30 | 10.80 | 9.645 | 9.800 | 4,326 | +0.00(+0.00%) |
Sep 19, 2022 | 10.00 | 10.00 | 9.501 | 9.800 | 1,205 | -0.20(-2.00%) |
Sep 16, 2022 | 9.800 | 10.10 | 9.553 | 10.00 | 2,474 | +0.20(+2.01%) |
Sep 15, 2022 | 10.00 | 10.55 | 9.801 | 9.803 | 8,482 | -0.31(-3.08%) |
Sep 14, 2022 | 10.40 | 11.00 | 10.00 | 10.12 | 3,143 | -0.48(-4.58%) |
Sep 13, 2022 | 10.80 | 10.80 | 10.40 | 10.60 | 1,111 | -0.05(-0.47%) |
Sep 12, 2022 | 10.30 | 11.00 | 10.20 | 10.65 | 2,130 | +0.17(+1.62%) |
Sep 09, 2022 | 11.30 | 11.30 | 10.20 | 10.48 | 2,183 | +0.08(+0.77%) |
Sep 08, 2022 | 9.900 | 10.40 | 9.900 | 10.40 | 923 | +0.30(+2.97%) |
Sep 07, 2022 | 10.00 | 10.40 | 9.806 | 10.10 | 3,719 | -0.16(-1.56%) |
Sep 06, 2022 | 10.40 | 11.01 | 10.20 | 10.26 | 2,543 | -0.24(-2.29%) |
Sep 02, 2022 | 10.40 | 10.60 | 10.40 | 10.50 | 1,559 | -0.15(-1.41%) |