Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.400 | 6.070 | 5.300 | 6.020 | 569,978 | +0.68(+12.73%) |
Nov 29, 2022 | 5.480 | 5.620 | 5.320 | 5.340 | 346,102 | -0.09(-1.66%) |
Nov 28, 2022 | 5.700 | 5.810 | 5.380 | 5.430 | 485,917 | -0.35(-6.06%) |
Nov 25, 2022 | 5.490 | 5.790 | 5.395 | 5.780 | 223,712 | +0.26(+4.71%) |
Nov 23, 2022 | 5.300 | 5.630 | 5.275 | 5.520 | 438,105 | +0.18(+3.37%) |
Nov 22, 2022 | 5.510 | 5.530 | 5.150 | 5.340 | 317,267 | -0.16(-2.91%) |
Nov 21, 2022 | 5.860 | 6.100 | 5.450 | 5.500 | 393,197 | -0.56(-9.24%) |
Nov 18, 2022 | 5.450 | 6.330 | 5.310 | 6.060 | 962,819 | +0.80(+15.21%) |
Nov 17, 2022 | 5.350 | 5.420 | 5.130 | 5.260 | 732,598 | -0.26(-4.71%) |
Nov 16, 2022 | 5.960 | 6.210 | 5.480 | 5.520 | 553,206 | -0.52(-8.61%) |
Nov 15, 2022 | 6.040 | 6.260 | 5.895 | 6.040 | 413,704 | +0.22(+3.78%) |
Nov 14, 2022 | 6.480 | 6.780 | 5.800 | 5.820 | 646,366 | -0.71(-10.87%) |
Nov 11, 2022 | 5.780 | 6.710 | 5.624 | 6.530 | 1,825,161 | +0.82(+14.36%) |
Nov 10, 2022 | 5.140 | 5.775 | 5.030 | 5.710 | 2,516,211 | +0.78(+15.82%) |
Nov 09, 2022 | 5.320 | 5.480 | 4.610 | 4.930 | 1,285,464 | -0.38(-7.16%) |
Nov 08, 2022 | 5.090 | 5.540 | 4.850 | 5.310 | 3,415,227 | +0.32(+6.41%) |
Nov 07, 2022 | 4.710 | 5.030 | 4.550 | 4.990 | 1,666,716 | +0.17(+3.53%) |
Nov 04, 2022 | 10.00 | 10.00 | 4.070 | 4.820 | 5,534,790 | -7.52(-60.94%) |
Nov 03, 2022 | 13.36 | 13.70 | 12.23 | 12.34 | 387,095 | -1.30(-9.53%) |
Nov 02, 2022 | 13.12 | 14.04 | 12.76 | 13.64 | 479,214 | +0.41(+3.10%) |
Nov 01, 2022 | 13.62 | 14.05 | 13.14 | 13.23 | 220,152 | -0.13(-0.97%) |
Oct 31, 2022 | 13.41 | 13.57 | 12.89 | 13.36 | 940,855 | -0.14(-1.04%) |
Oct 28, 2022 | 13.63 | 13.69 | 13.01 | 13.50 | 706,126 | -0.14(-1.03%) |
Oct 27, 2022 | 14.50 | 14.50 | 13.55 | 13.64 | 473,458 | -0.74(-5.15%) |
Oct 26, 2022 | 14.28 | 14.82 | 14.04 | 14.38 | 593,534 | +0.17(+1.20%) |
Oct 25, 2022 | 14.00 | 14.85 | 14.00 | 14.21 | 138,668 | +0.30(+2.16%) |
Oct 24, 2022 | 14.52 | 14.61 | 13.79 | 13.91 | 196,739 | -0.59(-4.07%) |
Oct 21, 2022 | 14.26 | 14.62 | 13.81 | 14.50 | 264,787 | +0.31(+2.18%) |
Oct 20, 2022 | 13.72 | 14.41 | 13.24 | 14.19 | 262,834 | +0.44(+3.20%) |
Oct 19, 2022 | 14.52 | 14.53 | 13.27 | 13.75 | 361,283 | -1.08(-7.28%) |
Oct 18, 2022 | 14.93 | 15.09 | 14.60 | 14.83 | 401,749 | +0.38(+2.63%) |
Oct 17, 2022 | 14.41 | 14.65 | 14.25 | 14.45 | 216,469 | +0.64(+4.63%) |
Oct 14, 2022 | 14.63 | 14.68 | 13.74 | 13.81 | 129,913 | -0.64(-4.43%) |
Oct 13, 2022 | 13.74 | 15.03 | 13.65 | 14.45 | 312,383 | +0.03(+0.21%) |
Oct 12, 2022 | 14.93 | 14.93 | 14.23 | 14.42 | 118,497 | -0.54(-3.61%) |
Oct 11, 2022 | 14.69 | 15.14 | 14.11 | 14.96 | 205,158 | +0.17(+1.15%) |
Oct 10, 2022 | 15.51 | 15.51 | 14.74 | 14.79 | 166,787 | -0.72(-4.64%) |
Oct 07, 2022 | 16.57 | 16.57 | 15.44 | 15.51 | 338,001 | -1.41(-8.33%) |
Oct 06, 2022 | 17.17 | 17.48 | 16.81 | 16.92 | 164,383 | -0.34(-1.97%) |
Oct 05, 2022 | 16.88 | 17.44 | 16.43 | 17.26 | 212,138 | +0.01(+0.06%) |
Oct 04, 2022 | 18.12 | 18.18 | 17.23 | 17.25 | 663,758 | -0.10(-0.58%) |
Oct 03, 2022 | 16.91 | 17.51 | 16.41 | 17.35 | 500,655 | +0.69(+4.14%) |
Sep 30, 2022 | 16.82 | 17.49 | 16.59 | 16.66 | 217,146 | -0.40(-2.34%) |
Sep 29, 2022 | 17.12 | 17.21 | 16.41 | 17.06 | 157,464 | -0.46(-2.63%) |
Sep 28, 2022 | 16.57 | 17.84 | 16.27 | 17.52 | 327,678 | +1.07(+6.50%) |
Sep 27, 2022 | 16.74 | 17.04 | 16.21 | 16.45 | 156,355 | +0.07(+0.43%) |
Sep 26, 2022 | 16.54 | 17.12 | 16.00 | 16.38 | 201,884 | +0.01(+0.06%) |
Sep 23, 2022 | 16.32 | 16.57 | 15.70 | 16.37 | 206,774 | -0.19(-1.15%) |
Sep 22, 2022 | 17.25 | 17.53 | 15.52 | 16.56 | 404,737 | -1.01(-5.75%) |
Sep 21, 2022 | 17.69 | 18.18 | 17.32 | 17.57 | 152,585 | +0.07(+0.40%) |
Sep 20, 2022 | 17.50 | 18.01 | 17.03 | 17.50 | 159,092 | -0.33(-1.85%) |
Sep 19, 2022 | 17.96 | 18.01 | 17.15 | 17.83 | 121,526 | -0.45(-2.46%) |
Sep 16, 2022 | 19.31 | 19.47 | 17.82 | 18.28 | 392,933 | -1.47(-7.44%) |
Sep 15, 2022 | 19.65 | 20.44 | 18.92 | 19.75 | 319,057 | -0.08(-0.40%) |
Sep 14, 2022 | 20.03 | 20.46 | 19.36 | 19.83 | 288,029 | -0.17(-0.85%) |
Sep 13, 2022 | 19.51 | 20.19 | 19.51 | 20.00 | 213,125 | -0.72(-3.47%) |
Sep 12, 2022 | 20.34 | 20.86 | 20.34 | 20.72 | 280,086 | +0.37(+1.82%) |
Sep 09, 2022 | 19.61 | 20.37 | 19.61 | 20.35 | 399,090 | +0.91(+4.68%) |
Sep 08, 2022 | 19.18 | 19.74 | 18.88 | 19.44 | 131,183 | +0.00(+0.00%) |
Sep 07, 2022 | 17.80 | 19.47 | 17.80 | 19.44 | 354,491 | +1.45(+8.06%) |
Sep 06, 2022 | 18.52 | 18.52 | 17.78 | 17.99 | 378,352 | -0.17(-0.94%) |
Sep 02, 2022 | 18.91 | 18.91 | 17.67 | 18.16 | 261,692 | -0.33(-1.78%) |