Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.803 | 6.197 | 5.500 | 5.780 | 104,964 | -0.34(-5.52%) |
Nov 29, 2022 | 5.968 | 6.200 | 5.822 | 6.117 | 48,426 | +0.11(+1.92%) |
Nov 28, 2022 | 6.250 | 6.250 | 5.805 | 6.003 | 38,287 | -0.22(-3.54%) |
Nov 25, 2022 | 5.720 | 6.495 | 5.720 | 6.223 | 46,669 | +0.41(+7.05%) |
Nov 23, 2022 | 5.553 | 5.992 | 5.513 | 5.812 | 62,242 | +0.00(+0.00%) |
Nov 22, 2022 | 5.500 | 5.875 | 5.500 | 5.812 | 176,501 | +0.31(+5.63%) |
Nov 21, 2022 | 5.500 | 6.750 | 5.500 | 5.503 | 357,584 | +0.40(+7.73%) |
Nov 18, 2022 | 6.500 | 6.530 | 5.000 | 5.107 | 165,090 | -0.84(-14.12%) |
Nov 17, 2022 | 6.990 | 7.353 | 5.843 | 5.947 | 208,810 | -1.19(-16.61%) |
Nov 16, 2022 | 7.202 | 7.750 | 7.128 | 7.133 | 136,298 | -0.21(-2.93%) |
Nov 15, 2022 | 8.498 | 8.498 | 7.000 | 7.348 | 335,768 | -1.75(-19.21%) |
Nov 14, 2022 | 9.750 | 10.50 | 8.570 | 9.095 | 141,729 | -1.72(-15.90%) |
Nov 11, 2022 | 10.30 | 11.07 | 10.00 | 10.81 | 34,877 | +0.65(+6.45%) |
Nov 10, 2022 | 10.00 | 10.40 | 9.500 | 10.16 | 42,315 | +1.07(+11.77%) |
Nov 09, 2022 | 10.00 | 10.25 | 9.018 | 9.090 | 33,994 | -1.02(-10.04%) |
Nov 08, 2022 | 10.25 | 10.50 | 10.00 | 10.11 | 14,077 | -0.22(-2.13%) |
Nov 07, 2022 | 10.50 | 10.51 | 10.00 | 10.32 | 22,590 | +0.06(+0.56%) |
Nov 04, 2022 | 10.25 | 10.94 | 10.12 | 10.27 | 24,840 | +0.33(+3.29%) |
Nov 03, 2022 | 10.00 | 10.49 | 9.750 | 9.940 | 19,489 | -0.40(-3.89%) |
Nov 02, 2022 | 11.49 | 10.34 | 26,552 | -0.78(-7.03%) | ||
Nov 01, 2022 | 10.80 | 11.50 | 10.52 | 11.12 | 56,203 | +0.27(+2.49%) |
Oct 31, 2022 | 10.29 | 11.00 | 10.10 | 10.86 | 42,047 | +0.77(+7.64%) |
Oct 28, 2022 | 9.938 | 10.28 | 9.500 | 10.09 | 35,928 | +0.31(+3.20%) |
Oct 27, 2022 | 9.250 | 9.925 | 9.250 | 9.773 | 28,997 | +0.27(+2.87%) |
Oct 26, 2022 | 9.312 | 9.750 | 9.238 | 9.500 | 43,823 | +0.20(+2.10%) |
Oct 25, 2022 | 8.500 | 9.500 | 8.500 | 9.305 | 62,916 | +0.46(+5.20%) |
Oct 24, 2022 | 8.438 | 9.000 | 8.125 | 8.845 | 46,453 | +0.10(+1.09%) |
Oct 21, 2022 | 8.922 | 8.922 | 8.325 | 8.750 | 44,322 | +0.06(+0.72%) |
Oct 20, 2022 | 8.505 | 9.062 | 8.500 | 8.688 | 44,318 | -0.12(-1.31%) |
Oct 19, 2022 | 8.625 | 9.250 | 8.537 | 8.803 | 64,763 | -0.44(-4.76%) |
Oct 18, 2022 | 9.000 | 9.500 | 9.025 | 9.242 | 64,144 | +0.09(+1.01%) |
Oct 17, 2022 | 8.750 | 9.482 | 8.750 | 9.150 | 36,771 | +0.29(+3.30%) |
Oct 14, 2022 | 9.000 | 9.370 | 8.750 | 8.857 | 33,524 | -0.39(-4.27%) |
Oct 13, 2022 | 8.500 | 9.447 | 8.500 | 9.252 | 63,197 | +0.18(+2.01%) |
Oct 12, 2022 | 8.750 | 9.498 | 8.750 | 9.070 | 62,400 | -0.01(-0.11%) |
Oct 11, 2022 | 8.750 | 9.435 | 8.758 | 9.080 | 85,831 | -0.11(-1.17%) |
Oct 10, 2022 | 9.450 | 9.925 | 8.500 | 9.188 | 114,077 | -0.65(-6.63%) |
Oct 07, 2022 | 9.450 | 9.998 | 9.082 | 9.840 | 80,816 | -0.05(-0.48%) |
Oct 06, 2022 | 9.688 | 10.38 | 9.390 | 9.887 | 63,134 | +0.14(+1.41%) |
Oct 05, 2022 | 10.00 | 9.998 | 9.287 | 9.750 | 36,848 | -0.17(-1.69%) |
Oct 04, 2022 | 9.280 | 10.15 | 9.275 | 9.918 | 95,631 | +0.83(+9.07%) |
Oct 03, 2022 | 8.800 | 9.250 | 8.752 | 9.092 | 85,534 | +0.27(+3.06%) |
Sep 30, 2022 | 8.500 | 9.283 | 8.500 | 8.822 | 72,098 | -0.05(-0.54%) |
Sep 29, 2022 | 8.250 | 8.990 | 8.107 | 8.870 | 78,309 | +0.32(+3.74%) |
Sep 28, 2022 | 7.800 | 8.752 | 7.700 | 8.550 | 123,827 | +0.70(+8.85%) |
Sep 27, 2022 | 7.747 | 8.375 | 7.747 | 7.855 | 79,474 | +0.22(+2.92%) |
Sep 26, 2022 | 7.673 | 7.975 | 7.625 | 7.633 | 99,060 | -0.25(-3.20%) |
Sep 23, 2022 | 8.620 | 8.688 | 7.765 | 7.885 | 157,203 | -0.87(-9.91%) |
Sep 22, 2022 | 9.867 | 9.950 | 8.750 | 8.752 | 185,782 | -1.25(-12.50%) |
Sep 21, 2022 | 9.730 | 10.09 | 9.250 | 10.00 | 100,764 | +0.12(+1.24%) |
Sep 20, 2022 | 10.47 | 10.62 | 9.352 | 9.880 | 188,062 | -0.60(-5.75%) |
Sep 19, 2022 | 10.30 | 10.62 | 10.00 | 10.48 | 152,168 | -0.02(-0.17%) |
Sep 16, 2022 | 10.84 | 11.10 | 10.15 | 10.50 | 204,414 | -0.63(-5.64%) |
Sep 15, 2022 | 11.08 | 11.74 | 10.97 | 11.13 | 127,790 | -0.33(-2.86%) |
Sep 14, 2022 | 11.37 | 11.50 | 10.80 | 11.46 | 122,967 | -0.06(-0.50%) |
Sep 13, 2022 | 11.25 | 11.91 | 11.26 | 11.51 | 105,307 | -0.43(-3.58%) |
Sep 12, 2022 | 12.25 | 12.25 | 11.75 | 11.94 | 74,159 | +0.15(+1.25%) |
Sep 09, 2022 | 11.88 | 12.00 | 11.39 | 11.79 | 145,768 | -0.08(-0.72%) |
Sep 08, 2022 | 12.25 | 12.75 | 11.75 | 11.88 | 268,810 | -0.06(-0.48%) |
Sep 07, 2022 | 11.45 | 12.87 | 11.45 | 11.94 | 281,527 | +0.61(+5.41%) |
Sep 06, 2022 | 11.00 | 11.50 | 10.05 | 11.32 | 252,778 | +0.82(+7.83%) |
Sep 02, 2022 | 10.50 | 10.86 | 10.25 | 10.50 | 86,892 | +0.30(+2.92%) |