Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.600 | 4.940 | 4.640 | 4.872 | 5,269 | +0.27(+5.87%) |
Nov 29, 2022 | 4.800 | 4.860 | 4.300 | 4.602 | 8,352 | -0.10(-2.21%) |
Nov 28, 2022 | 4.760 | 4.988 | 4.700 | 4.706 | 5,766 | -0.05(-1.13%) |
Nov 25, 2022 | 4.792 | 4.880 | 4.600 | 4.760 | 1,792 | +0.11(+2.32%) |
Nov 23, 2022 | 4.820 | 4.820 | 4.610 | 4.652 | 8,927 | -0.16(-3.41%) |
Nov 22, 2022 | 5.198 | 5.198 | 4.610 | 4.816 | 4,663 | -0.07(-1.51%) |
Nov 21, 2022 | 4.862 | 5.196 | 4.862 | 4.890 | 5,596 | -0.03(-0.65%) |
Nov 18, 2022 | 5.004 | 5.200 | 4.902 | 4.922 | 3,645 | +0.00(+0.04%) |
Nov 17, 2022 | 5.300 | 5.380 | 4.774 | 4.920 | 6,928 | -0.14(-2.77%) |
Nov 16, 2022 | 5.400 | 5.430 | 5.000 | 5.060 | 6,439 | -0.29(-5.39%) |
Nov 15, 2022 | 5.600 | 5.600 | 5.174 | 5.348 | 18,980 | +0.40(+8.00%) |
Nov 14, 2022 | 5.200 | 5.160 | 4.640 | 4.952 | 14,782 | +0.29(+6.22%) |
Nov 11, 2022 | 4.660 | 4.998 | 4.604 | 4.662 | 12,024 | +0.02(+0.34%) |
Nov 10, 2022 | 4.620 | 4.800 | 4.212 | 4.646 | 9,215 | +0.25(+5.59%) |
Nov 09, 2022 | 5.000 | 5.058 | 4.400 | 4.400 | 9,777 | -0.43(-8.90%) |
Nov 08, 2022 | 5.156 | 5.200 | 4.828 | 4.830 | 10,308 | -0.07(-1.43%) |
Nov 07, 2022 | 5.200 | 5.240 | 4.820 | 4.900 | 10,999 | -0.14(-2.85%) |
Nov 04, 2022 | 5.200 | 5.300 | 5.018 | 5.044 | 7,105 | -0.12(-2.36%) |
Nov 03, 2022 | 5.466 | 5.466 | 5.000 | 5.166 | 9,714 | -0.27(-5.04%) |
Nov 02, 2022 | 5.560 | 5.560 | 5.234 | 5.440 | 7,245 | -0.12(-2.16%) |
Nov 01, 2022 | 5.720 | 5.720 | 5.400 | 5.560 | 6,539 | +0.05(+0.98%) |
Oct 31, 2022 | 5.400 | 5.800 | 5.400 | 5.506 | 12,118 | +0.19(+3.65%) |
Oct 28, 2022 | 5.400 | 5.480 | 5.206 | 5.312 | 4,536 | -0.06(-1.19%) |
Oct 27, 2022 | 5.472 | 5.562 | 5.290 | 5.376 | 14,020 | -0.03(-0.63%) |
Oct 26, 2022 | 5.400 | 5.500 | 5.300 | 5.410 | 12,433 | -0.01(-0.11%) |
Oct 25, 2022 | 5.600 | 5.998 | 5.208 | 5.416 | 29,047 | -0.04(-0.81%) |
Oct 24, 2022 | 5.954 | 5.978 | 5.400 | 5.460 | 13,019 | -0.51(-8.48%) |
Oct 21, 2022 | 6.000 | 6.000 | 5.822 | 5.966 | 5,335 | +0.01(+0.20%) |
Oct 20, 2022 | 5.700 | 5.968 | 5.206 | 5.954 | 6,970 | +0.16(+2.73%) |
Oct 19, 2022 | 6.000 | 6.096 | 5.702 | 5.796 | 13,877 | -0.08(-1.40%) |
Oct 18, 2022 | 5.800 | 6.600 | 5.440 | 5.878 | 23,007 | +0.40(+7.22%) |
Oct 17, 2022 | 5.700 | 6.088 | 5.020 | 5.482 | 9,690 | +0.08(+1.52%) |
Oct 14, 2022 | 5.800 | 5.870 | 5.400 | 5.400 | 9,076 | -0.20(-3.57%) |
Oct 13, 2022 | 5.800 | 5.884 | 5.300 | 5.600 | 12,491 | -0.20(-3.45%) |
Oct 12, 2022 | 6.200 | 6.364 | 5.620 | 5.800 | 9,081 | -0.20(-3.33%) |
Oct 11, 2022 | 6.000 | 6.400 | 5.982 | 6.000 | 8,788 | -0.17(-2.82%) |
Oct 10, 2022 | 7.000 | 7.000 | 6.000 | 6.174 | 7,679 | -0.28(-4.40%) |
Oct 07, 2022 | 7.376 | 7.376 | 6.416 | 6.458 | 18,915 | -0.65(-9.09%) |
Oct 06, 2022 | 7.200 | 7.400 | 7.100 | 7.104 | 5,419 | -0.18(-2.42%) |
Oct 05, 2022 | 7.344 | 7.400 | 7.000 | 7.280 | 11,733 | +0.08(+1.11%) |
Oct 04, 2022 | 7.204 | 7.576 | 7.000 | 7.200 | 33,755 | -0.00(-0.03%) |
Oct 03, 2022 | 7.200 | 7.400 | 7.012 | 7.202 | 7,210 | +0.00(+0.03%) |
Sep 30, 2022 | 8.000 | 8.200 | 7.000 | 7.200 | 11,882 | -0.67(-8.51%) |
Sep 29, 2022 | 8.004 | 8.200 | 7.800 | 7.870 | 4,818 | -0.13(-1.62%) |
Sep 28, 2022 | 7.770 | 8.200 | 7.770 | 8.000 | 6,851 | +0.17(+2.15%) |
Sep 27, 2022 | 8.600 | 8.724 | 7.620 | 7.832 | 8,206 | -0.66(-7.75%) |
Sep 26, 2022 | 8.100 | 8.598 | 8.002 | 8.490 | 8,187 | +0.42(+5.26%) |
Sep 23, 2022 | 8.000 | 8.800 | 7.600 | 8.066 | 40,832 | -0.08(-0.96%) |
Sep 22, 2022 | 8.800 | 8.900 | 8.022 | 8.144 | 9,306 | -0.66(-7.45%) |
Sep 21, 2022 | 9.000 | 9.000 | 8.402 | 8.800 | 5,385 | -0.14(-1.59%) |
Sep 20, 2022 | 9.800 | 9.872 | 8.800 | 8.942 | 14,284 | -0.77(-7.93%) |
Sep 19, 2022 | 10.20 | 10.20 | 9.612 | 9.712 | 5,222 | -0.39(-3.88%) |
Sep 16, 2022 | 10.96 | 10.96 | 10.04 | 10.10 | 10,209 | -0.30(-2.85%) |
Sep 15, 2022 | 10.40 | 10.77 | 10.31 | 10.40 | 6,654 | -0.04(-0.38%) |
Sep 14, 2022 | 10.40 | 10.55 | 10.20 | 10.44 | 9,521 | +0.04(+0.38%) |
Sep 13, 2022 | 10.80 | 10.96 | 10.20 | 10.40 | 11,466 | -0.50(-4.59%) |
Sep 12, 2022 | 11.20 | 11.20 | 10.67 | 10.90 | 8,194 | +0.10(+0.93%) |
Sep 09, 2022 | 11.03 | 11.30 | 10.62 | 10.80 | 11,422 | -0.20(-1.80%) |
Sep 08, 2022 | 11.40 | 11.40 | 10.80 | 11.00 | 9,137 | -0.34(-2.98%) |
Sep 07, 2022 | 11.00 | 11.93 | 10.60 | 11.34 | 18,066 | +0.49(+4.48%) |
Sep 06, 2022 | 11.00 | 11.00 | 10.20 | 10.85 | 9,221 | -0.33(-2.99%) |
Sep 02, 2022 | 11.20 | 11.52 | 10.60 | 11.18 | 9,337 | -0.02(-0.14%) |