Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.190 | 6.830 | 5.897 | 6.790 | 3,740,208 | +0.60(+9.69%) |
Nov 29, 2022 | 5.560 | 6.400 | 5.520 | 6.190 | 3,363,019 | +0.63(+11.33%) |
Nov 28, 2022 | 5.780 | 5.970 | 5.540 | 5.560 | 1,317,328 | -0.28(-4.79%) |
Nov 25, 2022 | 6.170 | 6.190 | 5.810 | 5.840 | 837,201 | -0.33(-5.35%) |
Nov 23, 2022 | 5.850 | 6.350 | 5.840 | 6.170 | 1,871,945 | +0.34(+5.83%) |
Nov 22, 2022 | 6.030 | 6.050 | 5.770 | 5.830 | 1,456,706 | -0.25(-4.11%) |
Nov 21, 2022 | 5.870 | 6.200 | 5.850 | 6.080 | 1,936,663 | +0.05(+0.83%) |
Nov 18, 2022 | 6.620 | 6.700 | 5.870 | 6.030 | 2,409,929 | -0.43(-6.66%) |
Nov 17, 2022 | 6.350 | 6.765 | 6.295 | 6.460 | 3,051,275 | -0.14(-2.12%) |
Nov 16, 2022 | 6.380 | 6.860 | 6.130 | 6.600 | 4,106,247 | +0.27(+4.27%) |
Nov 15, 2022 | 5.930 | 6.580 | 5.850 | 6.330 | 4,143,519 | +0.57(+9.90%) |
Nov 14, 2022 | 5.920 | 6.255 | 5.440 | 5.760 | 4,254,006 | -0.17(-2.87%) |
Nov 11, 2022 | 5.210 | 5.980 | 5.130 | 5.930 | 5,277,862 | +0.65(+12.31%) |
Nov 10, 2022 | 5.300 | 5.890 | 5.180 | 5.280 | 7,753,177 | +0.16(+3.13%) |
Nov 09, 2022 | 4.380 | 5.290 | 4.350 | 5.120 | 12,928,595 | +0.65(+14.54%) |
Nov 08, 2022 | 3.730 | 4.670 | 3.650 | 4.470 | 19,086,108 | +1.16(+35.05%) |
Nov 07, 2022 | 3.430 | 3.450 | 3.200 | 3.310 | 1,263,948 | -0.13(-3.78%) |
Nov 04, 2022 | 3.550 | 3.610 | 3.300 | 3.440 | 857,727 | -0.02(-0.58%) |
Nov 03, 2022 | 3.300 | 3.525 | 3.270 | 3.460 | 959,258 | +0.12(+3.59%) |
Nov 02, 2022 | 3.620 | 3.335 | 3.340 | 998,940 | -0.34(-9.24%) | |
Nov 01, 2022 | 3.570 | 3.740 | 3.530 | 3.680 | 1,041,014 | +0.11(+3.08%) |
Oct 31, 2022 | 3.290 | 3.610 | 3.210 | 3.570 | 2,489,101 | +0.29(+8.84%) |
Oct 28, 2022 | 3.300 | 3.305 | 3.110 | 3.280 | 918,040 | -0.03(-0.91%) |
Oct 27, 2022 | 3.420 | 3.540 | 3.300 | 3.310 | 1,036,058 | -0.10(-2.93%) |
Oct 26, 2022 | 3.310 | 3.605 | 3.290 | 3.410 | 1,318,982 | +0.07(+2.10%) |
Oct 25, 2022 | 2.990 | 3.400 | 2.990 | 3.340 | 1,912,490 | +0.33(+10.96%) |
Oct 24, 2022 | 3.220 | 3.220 | 2.920 | 3.010 | 1,636,772 | -0.25(-7.67%) |
Oct 21, 2022 | 3.420 | 3.460 | 3.170 | 3.260 | 2,121,687 | -0.14(-4.12%) |
Oct 20, 2022 | 3.410 | 3.580 | 3.369 | 3.400 | 644,501 | -0.04(-1.16%) |
Oct 19, 2022 | 3.520 | 3.550 | 3.380 | 3.440 | 915,270 | -0.15(-4.18%) |
Oct 18, 2022 | 3.810 | 3.860 | 3.550 | 3.590 | 858,474 | -0.04(-1.10%) |
Oct 17, 2022 | 3.460 | 3.640 | 3.420 | 3.630 | 1,077,325 | +0.28(+8.36%) |
Oct 14, 2022 | 3.520 | 3.680 | 3.300 | 3.350 | 1,240,211 | -0.15(-4.29%) |
Oct 13, 2022 | 3.300 | 3.570 | 3.200 | 3.500 | 1,690,845 | +0.05(+1.45%) |
Oct 12, 2022 | 3.430 | 3.485 | 3.250 | 3.450 | 1,351,496 | +0.03(+0.73%) |
Oct 11, 2022 | 3.570 | 3.740 | 3.390 | 3.425 | 1,392,634 | -0.12(-3.52%) |
Oct 10, 2022 | 4.000 | 4.020 | 3.530 | 3.550 | 1,342,284 | -0.46(-11.47%) |
Oct 07, 2022 | 4.290 | 4.430 | 3.870 | 4.010 | 4,098,791 | -0.35(-8.03%) |
Oct 06, 2022 | 3.560 | 4.430 | 3.510 | 4.360 | 6,502,370 | +0.74(+20.44%) |
Oct 05, 2022 | 3.770 | 3.770 | 3.501 | 3.620 | 752,856 | -0.19(-4.99%) |
Oct 04, 2022 | 3.790 | 3.880 | 3.665 | 3.810 | 826,915 | +0.16(+4.38%) |
Oct 03, 2022 | 3.580 | 3.695 | 3.440 | 3.650 | 563,072 | +0.15(+4.29%) |
Sep 30, 2022 | 3.580 | 3.720 | 3.491 | 3.500 | 653,169 | -0.11(-3.05%) |
Sep 29, 2022 | 3.660 | 3.670 | 3.490 | 3.610 | 878,657 | -0.14(-3.73%) |
Sep 28, 2022 | 3.540 | 3.780 | 3.520 | 3.750 | 824,124 | +0.22(+6.23%) |
Sep 27, 2022 | 3.660 | 3.690 | 3.460 | 3.530 | 684,093 | +0.01(+0.28%) |
Sep 26, 2022 | 3.620 | 3.860 | 3.520 | 3.520 | 671,684 | -0.12(-3.30%) |
Sep 23, 2022 | 3.710 | 3.765 | 3.550 | 3.640 | 841,515 | -0.14(-3.70%) |
Sep 22, 2022 | 4.050 | 4.050 | 3.770 | 3.780 | 819,661 | -0.24(-5.97%) |
Sep 21, 2022 | 4.110 | 4.250 | 4.005 | 4.020 | 598,421 | -0.07(-1.71%) |
Sep 20, 2022 | 4.170 | 4.235 | 4.075 | 4.090 | 522,506 | -0.16(-3.76%) |
Sep 19, 2022 | 4.100 | 4.270 | 4.085 | 4.250 | 661,992 | +0.04(+0.95%) |
Sep 16, 2022 | 4.250 | 4.260 | 4.160 | 4.210 | 1,477,412 | -0.18(-4.10%) |
Sep 15, 2022 | 4.270 | 4.575 | 4.270 | 4.390 | 906,484 | +0.06(+1.39%) |
Sep 14, 2022 | 4.460 | 4.539 | 4.240 | 4.330 | 779,137 | -0.13(-2.91%) |
Sep 13, 2022 | 4.620 | 4.670 | 4.395 | 4.460 | 670,596 | -0.37(-7.66%) |
Sep 12, 2022 | 4.700 | 4.889 | 4.630 | 4.830 | 820,799 | +0.11(+2.33%) |
Sep 09, 2022 | 4.580 | 4.790 | 4.550 | 4.720 | 730,447 | +0.21(+4.66%) |
Sep 08, 2022 | 4.430 | 4.520 | 4.330 | 4.510 | 640,499 | +0.01(+0.22%) |
Sep 07, 2022 | 4.280 | 4.565 | 4.280 | 4.500 | 699,317 | +0.18(+4.17%) |
Sep 06, 2022 | 4.380 | 4.445 | 4.230 | 4.320 | 799,673 | -0.07(-1.59%) |
Sep 02, 2022 | 4.540 | 4.540 | 4.290 | 4.390 | 791,129 | -0.08(-1.79%) |