Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.990 | 5.430 | 4.810 | 5.360 | 5,416,674 | +0.36(+7.20%) |
Nov 29, 2022 | 5.120 | 5.240 | 4.930 | 5.000 | 2,172,285 | -0.05(-0.99%) |
Nov 28, 2022 | 5.110 | 5.540 | 5.040 | 5.050 | 3,185,627 | -0.18(-3.44%) |
Nov 25, 2022 | 5.050 | 5.250 | 4.995 | 5.230 | 1,585,458 | +0.06(+1.16%) |
Nov 23, 2022 | 4.850 | 5.210 | 4.760 | 5.170 | 3,373,510 | +0.33(+6.82%) |
Nov 22, 2022 | 4.610 | 4.860 | 4.471 | 4.840 | 3,519,891 | +0.23(+4.99%) |
Nov 21, 2022 | 5.070 | 5.075 | 4.470 | 4.610 | 4,761,831 | -0.48(-9.43%) |
Nov 18, 2022 | 5.150 | 5.330 | 4.880 | 5.090 | 4,724,875 | +0.09(+1.80%) |
Nov 17, 2022 | 4.660 | 5.110 | 4.550 | 5.000 | 4,297,273 | +0.18(+3.73%) |
Nov 16, 2022 | 4.620 | 4.980 | 4.490 | 4.820 | 5,013,891 | -0.02(-0.41%) |
Nov 15, 2022 | 4.950 | 5.150 | 4.700 | 4.840 | 4,939,109 | +0.09(+1.89%) |
Nov 14, 2022 | 5.190 | 5.250 | 4.730 | 4.750 | 9,061,587 | -0.48(-9.18%) |
Nov 11, 2022 | 4.270 | 5.240 | 4.230 | 5.230 | 12,056,829 | +0.92(+21.35%) |
Nov 10, 2022 | 3.970 | 4.710 | 3.910 | 4.310 | 23,127,946 | +1.04(+31.80%) |
Nov 09, 2022 | 3.580 | 3.660 | 3.080 | 3.270 | 10,655,472 | -0.45(-12.10%) |
Nov 08, 2022 | 3.610 | 3.925 | 3.500 | 3.720 | 6,127,152 | +0.09(+2.48%) |
Nov 07, 2022 | 3.800 | 3.800 | 3.315 | 3.630 | 11,956,323 | -0.39(-9.70%) |
Nov 04, 2022 | 4.390 | 4.470 | 3.930 | 4.020 | 5,525,855 | -0.27(-6.29%) |
Nov 03, 2022 | 4.220 | 4.420 | 4.190 | 4.290 | 3,883,788 | +0.00(+0.00%) |
Nov 02, 2022 | 4.690 | 4.750 | 4.270 | 4.290 | 4,857,539 | -0.47(-9.87%) |
Nov 01, 2022 | 5.000 | 5.125 | 4.620 | 4.760 | 4,400,234 | -0.05(-1.04%) |
Oct 31, 2022 | 4.500 | 5.065 | 4.499 | 4.810 | 4,248,613 | +0.24(+5.25%) |
Oct 28, 2022 | 4.400 | 4.600 | 4.270 | 4.570 | 4,412,144 | +0.14(+3.16%) |
Oct 27, 2022 | 4.350 | 4.545 | 4.300 | 4.430 | 3,650,536 | +0.05(+1.14%) |
Oct 26, 2022 | 4.100 | 4.470 | 4.050 | 4.380 | 5,285,860 | +0.18(+4.29%) |
Oct 25, 2022 | 3.970 | 4.310 | 3.960 | 4.200 | 5,095,785 | +0.26(+6.60%) |
Oct 24, 2022 | 4.030 | 4.030 | 3.790 | 3.940 | 4,118,277 | -0.08(-1.99%) |
Oct 21, 2022 | 3.920 | 4.030 | 3.755 | 4.020 | 4,590,133 | +0.09(+2.29%) |
Oct 20, 2022 | 3.950 | 4.180 | 3.920 | 3.930 | 3,408,584 | -0.03(-0.76%) |
Oct 19, 2022 | 4.260 | 4.270 | 3.930 | 3.960 | 6,060,995 | -0.41(-9.38%) |
Oct 18, 2022 | 4.380 | 4.550 | 4.250 | 4.370 | 5,116,818 | +0.17(+4.05%) |
Oct 17, 2022 | 4.190 | 4.421 | 4.150 | 4.200 | 5,317,731 | +0.10(+2.44%) |
Oct 14, 2022 | 4.520 | 4.595 | 4.060 | 4.100 | 6,159,842 | -0.31(-7.03%) |
Oct 13, 2022 | 4.420 | 4.590 | 4.260 | 4.410 | 5,139,014 | -0.24(-5.16%) |
Oct 12, 2022 | 4.710 | 4.710 | 4.470 | 4.650 | 3,810,742 | -0.03(-0.64%) |
Oct 11, 2022 | 4.850 | 4.925 | 4.465 | 4.680 | 5,309,850 | -0.14(-2.90%) |
Oct 10, 2022 | 5.210 | 5.290 | 4.810 | 4.820 | 5,205,054 | -0.38(-7.31%) |
Oct 07, 2022 | 5.650 | 5.650 | 5.200 | 5.200 | 4,901,711 | -0.60(-10.34%) |
Oct 06, 2022 | 5.920 | 6.160 | 5.770 | 5.800 | 4,239,462 | -0.05(-0.85%) |
Oct 05, 2022 | 6.000 | 6.030 | 5.740 | 5.850 | 4,644,049 | -0.35(-5.65%) |
Oct 04, 2022 | 6.040 | 6.300 | 6.020 | 6.200 | 5,854,288 | +0.36(+6.16%) |
Oct 03, 2022 | 5.920 | 5.970 | 5.665 | 5.840 | 3,193,123 | +0.00(+0.00%) |
Sep 30, 2022 | 5.900 | 6.025 | 5.800 | 5.840 | 2,612,822 | -0.10(-1.68%) |
Sep 29, 2022 | 6.180 | 6.180 | 5.740 | 5.940 | 4,523,205 | -0.37(-5.86%) |
Sep 28, 2022 | 6.020 | 6.370 | 5.880 | 6.310 | 3,950,721 | +0.34(+5.70%) |
Sep 27, 2022 | 5.980 | 6.200 | 5.930 | 5.970 | 3,326,877 | +0.11(+1.88%) |
Sep 26, 2022 | 6.150 | 6.375 | 5.860 | 5.860 | 4,813,855 | -0.33(-5.33%) |
Sep 23, 2022 | 6.150 | 6.280 | 5.930 | 6.190 | 4,884,345 | -0.13(-2.06%) |
Sep 22, 2022 | 6.820 | 6.825 | 6.320 | 6.320 | 7,036,238 | -0.54(-7.87%) |
Sep 21, 2022 | 7.020 | 7.190 | 6.805 | 6.860 | 4,138,940 | -0.14(-2.00%) |
Sep 20, 2022 | 7.240 | 7.310 | 6.960 | 7.000 | 4,558,754 | -0.36(-4.89%) |
Sep 19, 2022 | 7.300 | 7.440 | 7.190 | 7.360 | 4,356,029 | -0.02(-0.27%) |
Sep 16, 2022 | 7.950 | 7.950 | 7.340 | 7.380 | 6,433,012 | -0.71(-8.78%) |
Sep 15, 2022 | 8.100 | 8.531 | 8.030 | 8.090 | 2,775,552 | -0.08(-0.98%) |
Sep 14, 2022 | 8.310 | 8.480 | 7.960 | 8.170 | 2,149,500 | +0.07(+0.86%) |
Sep 13, 2022 | 8.240 | 8.380 | 7.880 | 8.100 | 3,541,738 | -0.70(-7.95%) |
Sep 12, 2022 | 8.560 | 8.900 | 8.500 | 8.800 | 2,577,237 | +0.31(+3.65%) |
Sep 09, 2022 | 8.190 | 8.540 | 8.040 | 8.490 | 3,269,184 | +0.49(+6.13%) |
Sep 08, 2022 | 7.480 | 8.000 | 7.480 | 8.000 | 3,852,366 | +0.41(+5.40%) |
Sep 07, 2022 | 7.320 | 7.610 | 7.260 | 7.590 | 4,801,242 | +0.27(+3.69%) |
Sep 06, 2022 | 7.830 | 7.830 | 7.230 | 7.320 | 6,612,831 | -0.49(-6.27%) |
Sep 02, 2022 | 8.230 | 8.230 | 7.750 | 7.810 | 4,444,688 | -0.27(-3.34%) |