Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.500 | 4.740 | 4.500 | 4.740 | 6,401 | +0.15(+3.30%) |
Nov 29, 2022 | 4.700 | 4.829 | 4.499 | 4.588 | 5,553 | -0.04(-0.79%) |
Nov 28, 2022 | 4.650 | 4.750 | 4.600 | 4.625 | 2,252 | -0.23(-4.80%) |
Nov 25, 2022 | 4.607 | 4.868 | 4.606 | 4.858 | 1,635 | +0.14(+2.95%) |
Nov 23, 2022 | 4.608 | 4.929 | 4.608 | 4.719 | 1,202 | -0.03(-0.66%) |
Nov 22, 2022 | 4.900 | 5.250 | 4.399 | 4.750 | 26,564 | -0.20(-4.04%) |
Nov 21, 2022 | 4.950 | 5.100 | 4.950 | 4.950 | 2,486 | -0.05(-0.98%) |
Nov 18, 2022 | 4.900 | 5.200 | 4.900 | 5.000 | 4,382 | -0.10(-1.97%) |
Nov 17, 2022 | 5.000 | 5.250 | 4.979 | 5.100 | 5,469 | +0.10(+2.00%) |
Nov 16, 2022 | 4.833 | 5.050 | 4.805 | 5.000 | 1,312 | +0.14(+2.95%) |
Nov 15, 2022 | 4.900 | 5.006 | 4.806 | 4.856 | 7,689 | -0.13(-2.59%) |
Nov 14, 2022 | 5.100 | 5.200 | 4.900 | 4.986 | 9,653 | +0.04(+0.71%) |
Nov 11, 2022 | 5.050 | 5.200 | 4.900 | 4.950 | 8,348 | +0.01(+0.26%) |
Nov 10, 2022 | 4.750 | 5.050 | 4.750 | 4.938 | 4,309 | +0.23(+4.82%) |
Nov 09, 2022 | 4.897 | 5.200 | 4.550 | 4.710 | 14,936 | -0.45(-8.79%) |
Nov 08, 2022 | 5.250 | 5.250 | 5.008 | 5.165 | 6,486 | +0.11(+2.27%) |
Nov 07, 2022 | 4.700 | 5.250 | 4.716 | 5.050 | 6,079 | +0.14(+2.95%) |
Nov 04, 2022 | 5.150 | 5.288 | 4.650 | 4.905 | 9,022 | -0.29(-5.65%) |
Nov 03, 2022 | 5.350 | 5.356 | 5.000 | 5.199 | 5,678 | -0.15(-2.81%) |
Nov 02, 2022 | 5.600 | 5.750 | 5.250 | 5.350 | 7,412 | -0.10(-1.83%) |
Nov 01, 2022 | 5.400 | 5.600 | 5.350 | 5.450 | 2,487 | +0.15(+2.83%) |
Oct 31, 2022 | 5.150 | 5.446 | 5.150 | 5.300 | 4,381 | -0.01(-0.10%) |
Oct 28, 2022 | 5.349 | 5.500 | 5.200 | 5.306 | 2,750 | -0.09(-1.75%) |
Oct 27, 2022 | 5.300 | 5.500 | 5.300 | 5.400 | 8,096 | +0.10(+1.89%) |
Oct 26, 2022 | 5.550 | 5.550 | 5.300 | 5.300 | 3,837 | -0.05(-0.93%) |
Oct 25, 2022 | 5.250 | 5.425 | 5.250 | 5.350 | 3,839 | +0.07(+1.42%) |
Oct 24, 2022 | 5.500 | 5.500 | 5.250 | 5.275 | 4,929 | -0.18(-3.22%) |
Oct 21, 2022 | 5.450 | 5.604 | 5.450 | 5.450 | 8,537 | +0.00(+0.01%) |
Oct 20, 2022 | 5.500 | 5.726 | 5.450 | 5.450 | 5,049 | -0.25(-4.39%) |
Oct 19, 2022 | 6.100 | 6.100 | 5.700 | 5.700 | 3,657 | -0.30(-5.00%) |
Oct 18, 2022 | 6.150 | 6.150 | 5.850 | 6.000 | 3,391 | +0.20(+3.45%) |
Oct 17, 2022 | 6.050 | 6.050 | 5.750 | 5.800 | 3,411 | +0.00(+0.00%) |
Oct 14, 2022 | 5.800 | 6.000 | 5.700 | 5.800 | 6,159 | +0.05(+0.87%) |
Oct 13, 2022 | 5.650 | 5.850 | 5.450 | 5.750 | 6,131 | +0.09(+1.68%) |
Oct 12, 2022 | 6.000 | 6.000 | 5.500 | 5.655 | 4,659 | -0.14(-2.50%) |
Oct 11, 2022 | 5.800 | 6.160 | 5.650 | 5.800 | 4,009 | -0.11(-1.82%) |
Oct 10, 2022 | 6.450 | 6.550 | 5.850 | 5.907 | 7,016 | -0.34(-5.48%) |
Oct 07, 2022 | 6.500 | 6.550 | 6.250 | 6.250 | 3,544 | -0.30(-4.58%) |
Oct 06, 2022 | 6.750 | 6.950 | 6.550 | 6.550 | 4,850 | -0.20(-2.96%) |
Oct 05, 2022 | 6.500 | 6.950 | 6.500 | 6.750 | 14,599 | +0.00(+0.00%) |
Oct 04, 2022 | 6.750 | 8.050 | 6.450 | 6.750 | 90,867 | +0.45(+7.14%) |
Oct 03, 2022 | 6.800 | 6.801 | 6.250 | 6.300 | 7,894 | -0.50(-7.35%) |
Sep 30, 2022 | 6.850 | 7.000 | 6.750 | 6.800 | 4,385 | -0.15(-2.16%) |
Sep 29, 2022 | 6.750 | 6.994 | 6.704 | 6.950 | 2,619 | +0.00(+0.00%) |
Sep 28, 2022 | 6.850 | 7.050 | 6.583 | 6.950 | 4,912 | +0.30(+4.51%) |
Sep 27, 2022 | 6.750 | 6.950 | 6.600 | 6.650 | 9,158 | -0.15(-2.21%) |
Sep 26, 2022 | 6.900 | 7.350 | 6.650 | 6.800 | 6,940 | -0.30(-4.23%) |
Sep 23, 2022 | 7.400 | 7.473 | 6.800 | 7.100 | 10,603 | -0.60(-7.79%) |
Sep 22, 2022 | 7.800 | 7.795 | 7.500 | 7.700 | 7,681 | +0.05(+0.65%) |
Sep 21, 2022 | 8.150 | 8.250 | 7.500 | 7.650 | 17,387 | -0.60(-7.27%) |
Sep 20, 2022 | 8.250 | 8.500 | 8.100 | 8.250 | 3,102 | -0.20(-2.37%) |
Sep 19, 2022 | 8.200 | 8.650 | 8.150 | 8.450 | 7,452 | +0.10(+1.20%) |
Sep 16, 2022 | 8.250 | 8.350 | 7.850 | 8.350 | 7,675 | +0.05(+0.60%) |
Sep 15, 2022 | 8.000 | 8.850 | 7.800 | 8.300 | 36,233 | +0.30(+3.75%) |
Sep 14, 2022 | 8.700 | 9.000 | 7.900 | 8.000 | 24,702 | -0.75(-8.57%) |
Sep 13, 2022 | 8.650 | 9.500 | 8.601 | 8.750 | 22,999 | -0.35(-3.85%) |
Sep 12, 2022 | 8.600 | 9.800 | 8.600 | 9.100 | 87,285 | +0.30(+3.41%) |
Sep 09, 2022 | 8.700 | 9.100 | 8.550 | 8.800 | 9,855 | -0.05(-0.56%) |
Sep 08, 2022 | 9.350 | 9.350 | 8.450 | 8.850 | 29,047 | -0.15(-1.67%) |
Sep 07, 2022 | 8.950 | 9.000 | 8.400 | 9.000 | 23,605 | +0.20(+2.27%) |
Sep 06, 2022 | 8.050 | 8.800 | 7.916 | 8.800 | 31,633 | +0.65(+7.98%) |
Sep 02, 2022 | 8.250 | 8.306 | 8.009 | 8.150 | 9,571 | -0.20(-2.40%) |