Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.200 | 4.798 | 4.200 | 4.794 | 3,061 | +0.73(+18.08%) |
Nov 29, 2022 | 4.350 | 4.600 | 3.706 | 4.060 | 7,852 | -0.54(-11.74%) |
Nov 28, 2022 | 5.184 | 5.184 | 4.500 | 4.600 | 3,757 | -0.20(-4.25%) |
Nov 25, 2022 | 4.800 | 5.500 | 4.622 | 4.804 | 2,423 | -0.01(-0.17%) |
Nov 23, 2022 | 5.000 | 5.700 | 4.800 | 4.812 | 6,524 | +0.19(+4.16%) |
Nov 22, 2022 | 4.622 | 5.800 | 4.620 | 4.620 | 3,181 | -0.08(-1.70%) |
Nov 21, 2022 | 4.802 | 4.898 | 4.600 | 4.700 | 2,406 | -0.08(-1.67%) |
Nov 18, 2022 | 4.600 | 5.000 | 4.600 | 4.780 | 4,040 | -0.30(-5.87%) |
Nov 17, 2022 | 5.398 | 5.460 | 4.630 | 5.078 | 6,811 | -0.40(-7.23%) |
Nov 16, 2022 | 5.626 | 6.182 | 5.000 | 5.474 | 11,561 | -0.33(-5.62%) |
Nov 15, 2022 | 5.400 | 6.200 | 4.600 | 5.800 | 23,272 | +0.95(+19.59%) |
Nov 14, 2022 | 4.578 | 6.780 | 4.020 | 4.850 | 78,275 | +0.53(+12.27%) |
Nov 11, 2022 | 3.680 | 4.320 | 3.680 | 4.320 | 10,090 | +0.54(+14.23%) |
Nov 10, 2022 | 4.006 | 4.960 | 3.682 | 3.782 | 5,583 | -0.02(-0.47%) |
Nov 09, 2022 | 5.000 | 5.600 | 3.800 | 3.800 | 31,494 | -1.27(-24.99%) |
Nov 08, 2022 | 5.276 | 5.276 | 5.000 | 5.066 | 4,105 | -0.04(-0.71%) |
Nov 07, 2022 | 5.800 | 5.840 | 5.102 | 5.102 | 3,662 | -0.36(-6.63%) |
Nov 04, 2022 | 5.538 | 5.580 | 5.320 | 5.464 | 3,578 | -0.07(-1.34%) |
Nov 03, 2022 | 5.600 | 5.598 | 5.402 | 5.538 | 1,266 | +0.14(+2.63%) |
Nov 02, 2022 | 5.600 | 5.798 | 5.358 | 5.396 | 2,989 | -0.12(-2.25%) |
Nov 01, 2022 | 5.630 | 6.000 | 5.400 | 5.520 | 7,388 | -0.22(-3.83%) |
Oct 31, 2022 | 5.634 | 6.260 | 5.468 | 5.740 | 3,230 | +0.14(+2.50%) |
Oct 28, 2022 | 6.400 | 6.400 | 5.000 | 5.600 | 25,546 | -0.60(-9.68%) |
Oct 27, 2022 | 5.998 | 6.364 | 5.942 | 6.200 | 4,571 | +0.20(+3.37%) |
Oct 26, 2022 | 6.200 | 6.200 | 5.940 | 5.998 | 12,617 | -0.00(-0.03%) |
Oct 25, 2022 | 6.600 | 6.600 | 5.930 | 6.000 | 13,229 | -0.40(-6.25%) |
Oct 24, 2022 | 7.600 | 7.600 | 5.904 | 6.400 | 12,171 | +0.55(+9.40%) |
Oct 21, 2022 | 6.800 | 7.196 | 5.848 | 5.850 | 34,897 | -0.14(-2.30%) |
Oct 20, 2022 | 5.600 | 6.200 | 5.478 | 5.988 | 8,842 | +0.27(+4.69%) |
Oct 19, 2022 | 6.230 | 6.278 | 5.632 | 5.720 | 4,996 | -0.58(-9.21%) |
Oct 18, 2022 | 6.160 | 6.386 | 5.772 | 6.300 | 2,792 | +0.14(+2.27%) |
Oct 17, 2022 | 5.600 | 6.200 | 5.456 | 6.160 | 3,625 | +0.74(+13.74%) |
Oct 14, 2022 | 5.800 | 6.120 | 5.400 | 5.416 | 3,452 | -0.58(-9.73%) |
Oct 13, 2022 | 6.774 | 6.774 | 5.600 | 6.000 | 19,237 | -0.77(-11.43%) |
Oct 12, 2022 | 7.096 | 7.118 | 6.500 | 6.774 | 4,118 | +0.26(+4.02%) |
Oct 11, 2022 | 6.600 | 6.676 | 6.410 | 6.512 | 1,251 | -0.08(-1.21%) |
Oct 10, 2022 | 6.580 | 7.000 | 6.400 | 6.592 | 5,094 | -0.21(-3.06%) |
Oct 07, 2022 | 7.340 | 7.340 | 6.600 | 6.800 | 7,959 | -0.02(-0.23%) |
Oct 06, 2022 | 7.600 | 8.120 | 6.808 | 6.816 | 5,451 | -0.43(-5.91%) |
Oct 05, 2022 | 7.636 | 7.918 | 7.202 | 7.244 | 7,422 | -0.74(-9.22%) |
Oct 04, 2022 | 8.000 | 8.360 | 7.600 | 7.980 | 6,194 | +0.06(+0.76%) |
Oct 03, 2022 | 8.000 | 8.534 | 7.700 | 7.920 | 4,875 | +0.02(+0.25%) |
Sep 30, 2022 | 8.700 | 8.700 | 7.700 | 7.900 | 3,055 | -0.80(-9.20%) |
Sep 29, 2022 | 8.922 | 8.922 | 7.600 | 8.700 | 5,091 | +0.58(+7.14%) |
Sep 28, 2022 | 9.000 | 8.560 | 8.100 | 8.120 | 3,959 | -0.33(-3.88%) |
Sep 27, 2022 | 8.998 | 8.998 | 8.260 | 8.448 | 1,536 | +0.35(+4.30%) |
Sep 26, 2022 | 8.420 | 10.20 | 8.040 | 8.100 | 2,177 | -0.10(-1.22%) |
Sep 23, 2022 | 8.120 | 8.562 | 7.604 | 8.200 | 5,326 | -0.03(-0.36%) |
Sep 22, 2022 | 9.298 | 9.298 | 8.000 | 8.230 | 7,296 | -1.07(-11.49%) |
Sep 21, 2022 | 10.18 | 10.18 | 9.100 | 9.298 | 665 | -0.57(-5.76%) |
Sep 20, 2022 | 10.50 | 10.60 | 9.702 | 9.866 | 1,946 | -0.13(-1.30%) |
Sep 19, 2022 | 10.79 | 10.79 | 9.896 | 9.996 | 2,623 | -0.40(-3.85%) |
Sep 16, 2022 | 10.73 | 11.05 | 10.40 | 10.40 | 6,071 | -0.56(-5.15%) |
Sep 15, 2022 | 11.10 | 12.35 | 10.63 | 10.96 | 4,678 | -0.24(-2.14%) |
Sep 14, 2022 | 11.20 | 11.72 | 11.12 | 11.20 | 4,039 | -0.38(-3.26%) |
Sep 13, 2022 | 11.40 | 11.68 | 11.20 | 11.58 | 2,454 | -0.06(-0.55%) |
Sep 12, 2022 | 12.00 | 12.33 | 11.50 | 11.64 | 2,493 | -0.27(-2.25%) |
Sep 09, 2022 | 12.36 | 12.40 | 11.80 | 11.91 | 2,475 | +0.31(+2.67%) |
Sep 08, 2022 | 11.62 | 12.43 | 11.60 | 11.60 | 4,781 | -0.40(-3.33%) |
Sep 07, 2022 | 12.25 | 12.49 | 11.69 | 12.00 | 1,751 | +0.00(+0.00%) |
Sep 06, 2022 | 12.80 | 13.80 | 12.00 | 12.00 | 2,442 | -0.40(-3.23%) |
Sep 02, 2022 | 12.20 | 13.00 | 12.00 | 12.40 | 4,463 | +0.10(+0.81%) |