Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.200 | 2.206 | 1.980 | 2.030 | 55,167 | -0.18(-8.14%) |
Nov 29, 2022 | 1.920 | 2.260 | 1.830 | 2.210 | 158,452 | +0.36(+19.46%) |
Nov 28, 2022 | 1.940 | 1.940 | 1.715 | 1.850 | 69,536 | -0.08(-4.15%) |
Nov 25, 2022 | 1.880 | 2.055 | 1.835 | 1.930 | 89,393 | +0.10(+5.46%) |
Nov 23, 2022 | 1.880 | 1.880 | 1.750 | 1.830 | 36,756 | +0.05(+2.81%) |
Nov 22, 2022 | 1.840 | 1.860 | 1.740 | 1.780 | 63,781 | -0.07(-3.78%) |
Nov 21, 2022 | 2.140 | 2.144 | 1.820 | 1.850 | 302,677 | -0.27(-12.74%) |
Nov 18, 2022 | 2.370 | 2.370 | 2.100 | 2.120 | 82,377 | -0.02(-0.93%) |
Nov 17, 2022 | 2.260 | 2.310 | 2.120 | 2.140 | 88,768 | -0.11(-4.89%) |
Nov 16, 2022 | 2.490 | 2.520 | 2.240 | 2.250 | 135,592 | -0.24(-9.64%) |
Nov 15, 2022 | 2.930 | 2.930 | 2.490 | 2.490 | 157,695 | -0.25(-9.12%) |
Nov 14, 2022 | 2.850 | 2.900 | 2.710 | 2.740 | 189,415 | -0.20(-6.80%) |
Nov 11, 2022 | 2.610 | 2.940 | 2.500 | 2.940 | 210,556 | +0.48(+19.51%) |
Nov 10, 2022 | 2.500 | 2.590 | 2.420 | 2.460 | 129,124 | -0.09(-3.53%) |
Nov 09, 2022 | 2.480 | 2.990 | 2.476 | 2.550 | 869,136 | +0.02(+0.79%) |
Nov 08, 2022 | 2.480 | 2.534 | 2.440 | 2.530 | 81,081 | +0.02(+0.80%) |
Nov 07, 2022 | 2.640 | 2.640 | 2.480 | 2.510 | 78,585 | -0.05(-1.95%) |
Nov 04, 2022 | 2.740 | 2.740 | 2.480 | 2.560 | 82,669 | -0.12(-4.48%) |
Nov 03, 2022 | 2.610 | 2.699 | 2.480 | 2.680 | 155,032 | +0.00(+0.00%) |
Nov 02, 2022 | 2.960 | 2.960 | 2.680 | 2.680 | 210,482 | -0.29(-9.76%) |
Nov 01, 2022 | 3.240 | 3.320 | 2.950 | 2.970 | 174,566 | -0.27(-8.33%) |
Oct 31, 2022 | 3.410 | 3.450 | 3.240 | 3.240 | 186,300 | -0.22(-6.36%) |
Oct 28, 2022 | 3.560 | 3.650 | 3.430 | 3.460 | 127,504 | -0.05(-1.42%) |
Oct 27, 2022 | 3.470 | 3.595 | 3.420 | 3.510 | 82,642 | -0.05(-1.40%) |
Oct 26, 2022 | 3.790 | 3.790 | 3.540 | 3.560 | 213,108 | -0.21(-5.57%) |
Oct 25, 2022 | 3.590 | 3.800 | 3.500 | 3.770 | 154,778 | +0.19(+5.31%) |
Oct 24, 2022 | 3.810 | 3.810 | 3.410 | 3.580 | 230,753 | -0.22(-5.79%) |
Oct 21, 2022 | 3.790 | 4.010 | 3.580 | 3.800 | 342,795 | -0.13(-3.31%) |
Oct 20, 2022 | 4.260 | 4.365 | 3.910 | 3.930 | 317,837 | -0.37(-8.60%) |
Oct 19, 2022 | 4.310 | 4.440 | 4.260 | 4.300 | 421,151 | -0.05(-1.15%) |
Oct 18, 2022 | 4.350 | 4.520 | 4.330 | 4.350 | 320,447 | +0.01(+0.23%) |
Oct 17, 2022 | 4.590 | 4.710 | 4.290 | 4.340 | 417,242 | -0.33(-7.07%) |
Oct 14, 2022 | 4.880 | 4.980 | 4.480 | 4.670 | 383,872 | -0.16(-3.31%) |
Oct 13, 2022 | 4.950 | 5.030 | 4.800 | 4.830 | 413,357 | -0.33(-6.40%) |
Oct 12, 2022 | 5.380 | 5.490 | 5.150 | 5.160 | 331,413 | -0.32(-5.84%) |
Oct 11, 2022 | 5.440 | 5.540 | 5.310 | 5.480 | 491,983 | -0.12(-2.14%) |
Oct 10, 2022 | 5.440 | 5.750 | 5.320 | 5.600 | 380,409 | -0.04(-0.71%) |
Oct 07, 2022 | 5.400 | 5.750 | 5.300 | 5.640 | 595,067 | +0.20(+3.68%) |
Oct 06, 2022 | 5.690 | 5.780 | 5.350 | 5.440 | 635,641 | -0.31(-5.39%) |
Oct 05, 2022 | 4.950 | 7.020 | 4.880 | 5.750 | 4,601,058 | +0.79(+15.93%) |
Oct 04, 2022 | 5.980 | 6.110 | 4.910 | 4.960 | 2,721,880 | -3.19(-39.14%) |
Oct 03, 2022 | 9.680 | 9.810 | 7.880 | 8.150 | 1,030,190 | -1.53(-15.81%) |
Sep 30, 2022 | 9.100 | 9.940 | 9.100 | 9.680 | 591,000 | +0.42(+4.54%) |
Sep 29, 2022 | 10.56 | 10.94 | 9.120 | 9.260 | 727,141 | -3.07(-24.90%) |
Sep 28, 2022 | 12.30 | 12.56 | 12.17 | 12.33 | 602,414 | -0.17(-1.36%) |
Sep 27, 2022 | 14.80 | 14.90 | 12.03 | 12.50 | 1,813,254 | -2.25(-15.25%) |
Sep 26, 2022 | 14.25 | 14.97 | 14.25 | 14.75 | 1,002,311 | +0.53(+3.73%) |
Sep 23, 2022 | 13.22 | 14.38 | 13.22 | 14.22 | 507,989 | +0.71(+5.26%) |
Sep 22, 2022 | 13.18 | 14.05 | 12.91 | 13.51 | 380,987 | +0.13(+0.97%) |
Sep 21, 2022 | 13.20 | 14.00 | 12.89 | 13.38 | 752,703 | -0.05(-0.37%) |
Sep 20, 2022 | 13.47 | 13.85 | 13.13 | 13.43 | 741,916 | -0.11(-0.81%) |
Sep 19, 2022 | 13.92 | 14.49 | 13.34 | 13.54 | 773,964 | -0.84(-5.84%) |
Sep 16, 2022 | 13.52 | 14.48 | 13.34 | 14.38 | 1,598,074 | +0.45(+3.23%) |
Sep 15, 2022 | 13.26 | 14.46 | 13.07 | 13.93 | 556,271 | +0.40(+2.96%) |
Sep 14, 2022 | 13.90 | 14.33 | 12.99 | 13.53 | 467,346 | -0.64(-4.52%) |
Sep 13, 2022 | 13.75 | 14.31 | 13.31 | 14.17 | 772,455 | -0.13(-0.91%) |
Sep 12, 2022 | 14.30 | 14.45 | 12.99 | 14.30 | 1,188,886 | -0.01(-0.07%) |
Sep 09, 2022 | 13.47 | 14.49 | 13.20 | 14.31 | 608,763 | +0.84(+6.24%) |
Sep 08, 2022 | 12.71 | 14.05 | 12.15 | 13.47 | 705,391 | +1.37(+11.32%) |
Sep 07, 2022 | 13.99 | 13.99 | 11.85 | 12.10 | 834,508 | -1.63(-11.87%) |
Sep 06, 2022 | 17.73 | 18.55 | 12.85 | 13.73 | 1,786,850 | -3.70(-21.23%) |
Sep 02, 2022 | 18.20 | 18.50 | 17.40 | 17.43 | 288,670 | -1.07(-5.78%) |