Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.750 | 7.040 | 6.600 | 6.960 | 2,722,644 | +0.39(+5.94%) |
Nov 29, 2022 | 6.580 | 6.650 | 6.440 | 6.570 | 1,459,170 | +0.08(+1.23%) |
Nov 28, 2022 | 6.660 | 6.730 | 6.270 | 6.490 | 2,741,038 | -0.26(-3.85%) |
Nov 25, 2022 | 6.850 | 7.000 | 6.560 | 6.750 | 1,099,832 | -0.14(-2.03%) |
Nov 23, 2022 | 6.730 | 6.900 | 6.250 | 6.890 | 3,619,235 | +0.74(+12.03%) |
Nov 22, 2022 | 6.150 | 6.970 | 6.050 | 6.150 | 7,339,086 | +0.15(+2.50%) |
Nov 21, 2022 | 6.220 | 6.240 | 5.500 | 6.000 | 10,125,660 | -0.57(-8.68%) |
Nov 18, 2022 | 7.070 | 7.150 | 6.500 | 6.570 | 6,328,412 | -0.49(-6.94%) |
Nov 17, 2022 | 7.030 | 7.380 | 7.000 | 7.060 | 3,547,535 | -0.07(-0.98%) |
Nov 16, 2022 | 7.560 | 7.590 | 7.010 | 7.130 | 5,962,066 | -0.93(-11.54%) |
Nov 15, 2022 | 7.600 | 8.100 | 7.520 | 8.060 | 5,400,906 | +0.85(+11.79%) |
Nov 14, 2022 | 7.290 | 7.780 | 7.100 | 7.210 | 5,491,971 | +0.03(+0.42%) |
Nov 11, 2022 | 7.760 | 7.940 | 7.010 | 7.180 | 10,840,509 | -1.27(-15.03%) |
Nov 10, 2022 | 8.350 | 8.800 | 7.970 | 8.450 | 5,908,288 | +0.74(+9.60%) |
Nov 09, 2022 | 8.330 | 8.590 | 7.710 | 7.710 | 9,593,924 | -1.42(-15.55%) |
Nov 08, 2022 | 9.630 | 10.69 | 8.440 | 9.130 | 11,491,975 | -1.52(-14.27%) |
Nov 07, 2022 | 10.64 | 10.78 | 10.36 | 10.65 | 3,155,559 | -0.26(-2.38%) |
Nov 04, 2022 | 10.81 | 11.30 | 10.61 | 10.91 | 4,378,349 | +0.75(+7.33%) |
Nov 03, 2022 | 10.03 | 10.36 | 10.03 | 10.16 | 2,125,594 | +0.10(+1.04%) |
Nov 02, 2022 | 10.34 | 10.89 | 10.06 | 10.06 | 2,894,437 | -0.49(-4.64%) |
Nov 01, 2022 | 10.88 | 10.94 | 10.45 | 10.55 | 2,069,199 | -0.05(-0.47%) |
Oct 31, 2022 | 10.85 | 10.90 | 10.38 | 10.60 | 2,499,109 | +0.16(+1.53%) |
Oct 28, 2022 | 10.22 | 10.53 | 10.03 | 10.44 | 4,512,173 | -0.02(-0.19%) |
Oct 27, 2022 | 10.81 | 10.90 | 10.29 | 10.46 | 2,428,612 | -0.26(-2.43%) |
Oct 26, 2022 | 10.25 | 11.07 | 10.15 | 10.72 | 7,208,736 | +0.71(+7.09%) |
Oct 25, 2022 | 9.100 | 10.30 | 9.090 | 10.01 | 4,387,561 | +0.99(+10.98%) |
Oct 24, 2022 | 8.740 | 9.070 | 8.690 | 9.020 | 2,671,941 | +0.51(+5.99%) |
Oct 21, 2022 | 8.280 | 8.550 | 8.240 | 8.510 | 3,002,329 | +0.20(+2.41%) |
Oct 20, 2022 | 8.210 | 8.600 | 8.210 | 8.310 | 2,228,595 | +0.07(+0.85%) |
Oct 19, 2022 | 8.250 | 8.380 | 8.154 | 8.240 | 975,209 | +0.02(+0.24%) |
Oct 18, 2022 | 8.620 | 8.690 | 8.190 | 8.220 | 1,362,934 | -0.34(-3.97%) |
Oct 17, 2022 | 8.480 | 8.670 | 8.440 | 8.560 | 1,478,577 | +0.25(+3.01%) |
Oct 14, 2022 | 8.690 | 8.800 | 8.300 | 8.310 | 2,183,493 | -0.08(-0.95%) |
Oct 13, 2022 | 8.000 | 8.480 | 7.910 | 8.390 | 2,768,793 | -0.16(-1.87%) |
Oct 12, 2022 | 8.510 | 8.620 | 8.420 | 8.550 | 1,011,852 | +0.08(+0.94%) |
Oct 11, 2022 | 8.515 | 8.620 | 8.360 | 8.470 | 2,281,606 | -0.22(-2.50%) |
Oct 10, 2022 | 8.950 | 9.020 | 8.650 | 8.687 | 1,443,546 | -0.35(-3.90%) |
Oct 07, 2022 | 9.190 | 9.213 | 9.000 | 9.040 | 1,430,151 | -0.37(-3.93%) |
Oct 06, 2022 | 9.450 | 9.557 | 9.260 | 9.410 | 1,280,176 | +0.10(+1.07%) |
Oct 05, 2022 | 9.250 | 9.490 | 9.110 | 9.310 | 1,531,888 | -0.19(-2.00%) |
Oct 04, 2022 | 9.380 | 9.580 | 9.320 | 9.500 | 2,310,540 | +0.44(+4.86%) |
Oct 03, 2022 | 8.970 | 9.270 | 8.960 | 9.060 | 2,242,697 | -0.06(-0.66%) |
Sep 30, 2022 | 9.040 | 9.535 | 9.020 | 9.120 | 1,920,259 | +0.05(+0.55%) |
Sep 29, 2022 | 9.480 | 9.500 | 9.000 | 9.070 | 2,301,336 | -0.43(-4.53%) |
Sep 28, 2022 | 9.180 | 9.550 | 9.110 | 9.500 | 2,298,063 | +0.24(+2.59%) |
Sep 27, 2022 | 9.890 | 10.02 | 9.110 | 9.260 | 3,241,493 | -0.12(-1.28%) |
Sep 26, 2022 | 9.100 | 9.600 | 9.090 | 9.380 | 2,945,165 | +0.21(+2.29%) |
Sep 23, 2022 | 9.600 | 9.663 | 9.100 | 9.170 | 4,021,262 | -0.64(-6.52%) |
Sep 22, 2022 | 9.670 | 9.900 | 9.210 | 9.810 | 2,877,820 | -0.01(-0.10%) |
Sep 21, 2022 | 9.990 | 10.44 | 9.760 | 9.820 | 2,526,162 | -0.24(-2.39%) |
Sep 20, 2022 | 10.02 | 10.40 | 9.950 | 10.06 | 1,695,046 | -0.11(-1.08%) |
Sep 19, 2022 | 9.700 | 10.34 | 9.680 | 10.17 | 4,890,642 | -0.32(-3.10%) |
Sep 16, 2022 | 10.87 | 10.88 | 10.27 | 10.49 | 3,636,047 | -0.72(-6.38%) |
Sep 15, 2022 | 11.81 | 11.99 | 10.96 | 11.21 | 3,560,603 | -0.47(-3.99%) |
Sep 14, 2022 | 12.03 | 12.04 | 11.48 | 11.68 | 2,953,627 | -0.40(-3.34%) |
Sep 13, 2022 | 12.00 | 12.41 | 11.75 | 12.08 | 4,548,846 | -0.79(-6.14%) |
Sep 12, 2022 | 13.27 | 13.33 | 12.66 | 12.87 | 2,999,199 | -0.14(-1.08%) |
Sep 09, 2022 | 12.77 | 13.07 | 12.71 | 13.01 | 3,328,901 | +0.76(+6.20%) |
Sep 08, 2022 | 12.00 | 12.25 | 11.85 | 12.25 | 1,782,206 | +0.52(+4.43%) |
Sep 07, 2022 | 11.25 | 11.77 | 11.17 | 11.73 | 2,502,124 | +0.17(+1.47%) |
Sep 06, 2022 | 12.46 | 12.47 | 11.52 | 11.56 | 3,881,597 | -0.03(-0.26%) |
Sep 02, 2022 | 12.11 | 12.33 | 11.40 | 11.59 | 3,369,747 | +0.03(+0.26%) |