Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.100 | 5.560 | 4.800 | 5.549 | 1,761 | +0.23(+4.28%) |
Nov 29, 2022 | 5.300 | 5.600 | 5.030 | 5.321 | 13,845 | -0.02(-0.41%) |
Nov 28, 2022 | 5.670 | 5.670 | 5.343 | 5.343 | 1,194 | -0.06(-1.06%) |
Nov 25, 2022 | 5.109 | 5.416 | 5.005 | 5.400 | 5,534 | -0.02(-0.31%) |
Nov 23, 2022 | 5.400 | 5.999 | 5.033 | 5.417 | 7,994 | -0.28(-4.98%) |
Nov 22, 2022 | 6.607 | 6.873 | 5.400 | 5.701 | 6,105 | -0.32(-5.27%) |
Nov 21, 2022 | 6.301 | 6.301 | 6.006 | 6.018 | 639 | -0.28(-4.48%) |
Nov 18, 2022 | 6.200 | 6.688 | 6.053 | 6.300 | 3,480 | -0.01(-0.17%) |
Nov 17, 2022 | 6.657 | 6.750 | 6.034 | 6.311 | 4,702 | -0.19(-2.91%) |
Nov 16, 2022 | 6.500 | 6.968 | 6.301 | 6.500 | 4,465 | -0.20(-2.99%) |
Nov 15, 2022 | 6.500 | 7.086 | 6.500 | 6.700 | 647 | +0.35(+5.53%) |
Nov 14, 2022 | 6.404 | 6.511 | 6.200 | 6.349 | 940 | -0.20(-3.05%) |
Nov 11, 2022 | 7.018 | 7.200 | 6.300 | 6.549 | 2,378 | -0.08(-1.15%) |
Nov 10, 2022 | 6.799 | 7.200 | 6.500 | 6.625 | 1,558 | +0.18(+2.84%) |
Nov 09, 2022 | 6.305 | 6.958 | 6.125 | 6.442 | 4,992 | -0.08(-1.27%) |
Nov 08, 2022 | 6.200 | 7.221 | 6.200 | 6.525 | 4,975 | +0.36(+5.89%) |
Nov 07, 2022 | 6.800 | 6.800 | 6.145 | 6.162 | 3,726 | -0.50(-7.45%) |
Nov 04, 2022 | 7.000 | 7.500 | 6.300 | 6.658 | 10,259 | -1.25(-15.81%) |
Nov 03, 2022 | 6.700 | 8.956 | 6.300 | 7.908 | 45,385 | +1.61(+25.52%) |
Nov 02, 2022 | 6.800 | 7.300 | 6.300 | 6.300 | 3,986 | -0.39(-5.80%) |
Nov 01, 2022 | 7.393 | 7.393 | 6.323 | 6.688 | 360 | +0.34(+5.34%) |
Oct 31, 2022 | 6.179 | 6.500 | 6.179 | 6.349 | 1,540 | +0.15(+2.34%) |
Oct 28, 2022 | 6.480 | 6.480 | 6.100 | 6.204 | 3,815 | -0.30(-4.55%) |
Oct 27, 2022 | 6.400 | 7.300 | 6.010 | 6.500 | 4,484 | -0.08(-1.14%) |
Oct 26, 2022 | 6.002 | 7.300 | 6.002 | 6.575 | 6,626 | +0.67(+11.25%) |
Oct 25, 2022 | 6.220 | 6.250 | 5.756 | 5.910 | 7,128 | -0.46(-7.28%) |
Oct 24, 2022 | 7.000 | 7.000 | 6.089 | 6.374 | 6,185 | -0.70(-9.93%) |
Oct 21, 2022 | 7.600 | 7.800 | 6.700 | 7.077 | 6,479 | -0.72(-9.25%) |
Oct 20, 2022 | 7.600 | 7.980 | 7.600 | 7.798 | 689 | +0.19(+2.47%) |
Oct 19, 2022 | 7.985 | 8.100 | 7.500 | 7.610 | 1,272 | -0.29(-3.67%) |
Oct 18, 2022 | 8.001 | 8.185 | 7.774 | 7.900 | 1,682 | -0.10(-1.25%) |
Oct 17, 2022 | 8.022 | 9.017 | 7.000 | 8.000 | 6,388 | -0.04(-0.53%) |
Oct 14, 2022 | 8.270 | 8.270 | 7.600 | 8.043 | 2,353 | +0.04(+0.55%) |
Oct 13, 2022 | 8.200 | 8.354 | 7.800 | 7.999 | 3,986 | -0.45(-5.34%) |
Oct 12, 2022 | 8.635 | 8.635 | 8.368 | 8.450 | 1,218 | +0.11(+1.34%) |
Oct 11, 2022 | 9.000 | 9.200 | 8.100 | 8.338 | 3,998 | -0.98(-10.48%) |
Oct 10, 2022 | 9.000 | 9.760 | 8.590 | 9.314 | 1,348 | +0.18(+2.02%) |
Oct 07, 2022 | 9.829 | 9.829 | 8.900 | 9.130 | 15,873 | +0.23(+2.58%) |
Oct 06, 2022 | 11.00 | 11.40 | 8.600 | 8.900 | 26,131 | -1.90(-17.59%) |
Oct 05, 2022 | 10.60 | 11.30 | 10.60 | 10.80 | 10,378 | -0.10(-0.92%) |
Oct 04, 2022 | 11.60 | 11.71 | 10.80 | 10.90 | 2,047 | -0.80(-6.84%) |
Oct 03, 2022 | 11.40 | 12.10 | 11.00 | 11.70 | 10,371 | +0.20(+1.74%) |
Sep 30, 2022 | 12.30 | 12.70 | 11.20 | 11.50 | 14,806 | -0.90(-7.26%) |
Sep 29, 2022 | 12.90 | 12.90 | 12.10 | 12.40 | 1,730 | -0.50(-3.88%) |
Sep 28, 2022 | 12.30 | 13.00 | 12.10 | 12.90 | 15,658 | +0.70(+5.74%) |
Sep 27, 2022 | 11.90 | 12.66 | 11.90 | 12.20 | 24,163 | +0.20(+1.67%) |
Sep 26, 2022 | 11.50 | 12.20 | 11.50 | 12.00 | 17,485 | +0.30(+2.56%) |
Sep 23, 2022 | 11.50 | 12.20 | 11.04 | 11.70 | 11,509 | +0.30(+2.63%) |
Sep 22, 2022 | 13.10 | 13.60 | 11.30 | 11.40 | 8,402 | -1.80(-13.64%) |
Sep 21, 2022 | 14.60 | 14.60 | 12.80 | 13.20 | 25,253 | -1.00(-7.04%) |
Sep 20, 2022 | 13.80 | 14.90 | 13.80 | 14.20 | 22,249 | +0.00(+0.00%) |
Sep 19, 2022 | 14.10 | 14.90 | 13.70 | 14.20 | 6,932 | +0.00(+0.00%) |
Sep 16, 2022 | 14.70 | 15.00 | 14.00 | 14.20 | 4,399 | -1.10(-7.19%) |
Sep 15, 2022 | 14.80 | 15.70 | 14.80 | 15.30 | 38,936 | +0.80(+5.52%) |
Sep 14, 2022 | 14.90 | 15.25 | 14.20 | 14.50 | 7,617 | -0.80(-5.23%) |
Sep 13, 2022 | 14.30 | 15.77 | 14.20 | 15.30 | 21,340 | +0.70(+4.79%) |
Sep 12, 2022 | 14.10 | 15.10 | 14.10 | 14.60 | 10,410 | +0.20(+1.39%) |
Sep 09, 2022 | 14.00 | 14.50 | 13.90 | 14.40 | 4,034 | +0.60(+4.35%) |
Sep 08, 2022 | 13.90 | 14.20 | 13.60 | 13.80 | 2,857 | +0.30(+2.22%) |
Sep 07, 2022 | 12.98 | 13.80 | 12.98 | 13.50 | 528 | +0.00(+0.00%) |
Sep 06, 2022 | 13.60 | 14.40 | 13.20 | 13.50 | 5,277 | -0.10(-0.74%) |
Sep 02, 2022 | 14.20 | 14.70 | 13.60 | 13.60 | 5,601 | -0.90(-6.21%) |