Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.000 | 3.000 | 2.654 | 2.960 | 181,023 | +0.10(+3.64%) |
Nov 29, 2022 | 2.994 | 3.074 | 2.556 | 2.856 | 252,091 | -0.19(-6.11%) |
Nov 28, 2022 | 3.280 | 3.304 | 2.900 | 3.042 | 158,578 | +0.02(+0.73%) |
Nov 25, 2022 | 2.818 | 3.260 | 2.780 | 3.020 | 301,128 | +0.26(+9.42%) |
Nov 23, 2022 | 2.606 | 2.796 | 2.402 | 2.760 | 329,103 | +0.28(+11.29%) |
Nov 22, 2022 | 2.508 | 2.596 | 2.356 | 2.480 | 172,094 | +0.07(+3.08%) |
Nov 21, 2022 | 2.784 | 3.022 | 2.316 | 2.406 | 288,734 | -0.29(-10.89%) |
Nov 18, 2022 | 2.026 | 3.140 | 1.976 | 2.700 | 1,080,922 | +0.55(+25.58%) |
Nov 17, 2022 | 2.400 | 2.498 | 2.032 | 2.150 | 268,342 | -0.25(-10.42%) |
Nov 16, 2022 | 2.598 | 2.676 | 2.220 | 2.400 | 584,179 | -0.30(-11.18%) |
Nov 15, 2022 | 1.950 | 3.850 | 1.940 | 2.702 | 5,212,873 | +0.85(+45.74%) |
Nov 14, 2022 | 1.800 | 1.918 | 1.704 | 1.854 | 147,715 | +0.03(+1.87%) |
Nov 11, 2022 | 1.890 | 1.914 | 1.700 | 1.820 | 228,660 | +0.08(+4.84%) |
Nov 10, 2022 | 1.718 | 1.826 | 1.600 | 1.736 | 124,136 | +0.08(+5.08%) |
Nov 09, 2022 | 1.856 | 1.862 | 1.620 | 1.652 | 107,080 | -0.17(-9.23%) |
Nov 08, 2022 | 2.000 | 2.000 | 1.732 | 1.820 | 99,897 | -0.00(-0.22%) |
Nov 07, 2022 | 1.966 | 2.000 | 1.762 | 1.824 | 129,263 | -0.08(-4.10%) |
Nov 04, 2022 | 2.100 | 2.220 | 1.710 | 1.902 | 390,183 | -0.26(-12.11%) |
Nov 03, 2022 | 2.706 | 4.218 | 2.126 | 2.164 | 1,960,874 | -0.54(-20.03%) |
Nov 02, 2022 | 2.604 | 2.794 | 2.558 | 2.706 | 15,507 | +0.11(+4.08%) |
Nov 01, 2022 | 2.642 | 2.780 | 2.516 | 2.600 | 20,242 | -0.04(-1.44%) |
Oct 31, 2022 | 2.600 | 2.644 | 2.514 | 2.638 | 13,165 | -0.04(-1.57%) |
Oct 28, 2022 | 2.800 | 2.814 | 2.576 | 2.680 | 31,270 | +0.00(+0.00%) |
Oct 27, 2022 | 2.820 | 2.908 | 2.584 | 2.680 | 31,997 | -0.02(-0.67%) |
Oct 26, 2022 | 3.080 | 3.176 | 2.560 | 2.698 | 66,602 | -0.33(-10.90%) |
Oct 25, 2022 | 3.030 | 3.200 | 2.800 | 3.028 | 61,987 | +0.00(+0.13%) |
Oct 24, 2022 | 3.400 | 3.476 | 2.828 | 3.024 | 40,403 | -0.18(-5.62%) |
Oct 21, 2022 | 3.500 | 3.580 | 3.034 | 3.204 | 43,944 | -0.16(-4.64%) |
Oct 20, 2022 | 3.404 | 3.898 | 3.250 | 3.360 | 33,741 | -0.16(-4.49%) |
Oct 19, 2022 | 3.900 | 3.900 | 3.400 | 3.518 | 36,610 | -0.18(-4.76%) |
Oct 18, 2022 | 3.800 | 4.020 | 3.380 | 3.694 | 219,745 | +0.57(+18.32%) |
Oct 17, 2022 | 2.990 | 3.398 | 2.820 | 3.122 | 15,590 | +0.15(+5.12%) |
Oct 14, 2022 | 3.200 | 3.360 | 2.800 | 2.970 | 18,480 | -0.33(-10.00%) |
Oct 13, 2022 | 3.396 | 3.396 | 3.102 | 3.300 | 14,039 | -0.30(-8.33%) |
Oct 12, 2022 | 3.960 | 3.960 | 3.004 | 3.600 | 13,967 | +0.28(+8.37%) |
Oct 11, 2022 | 4.000 | 4.000 | 3.000 | 3.322 | 23,888 | -0.07(-1.95%) |
Oct 10, 2022 | 3.400 | 3.640 | 3.000 | 3.388 | 13,895 | -0.02(-0.65%) |
Oct 07, 2022 | 3.716 | 3.780 | 3.340 | 3.410 | 11,308 | -0.39(-10.26%) |
Oct 06, 2022 | 3.832 | 3.900 | 3.290 | 3.800 | 19,885 | +0.10(+2.70%) |
Oct 05, 2022 | 3.694 | 4.000 | 3.602 | 3.700 | 5,341 | +0.07(+1.93%) |
Oct 04, 2022 | 3.798 | 4.004 | 3.468 | 3.630 | 16,265 | -0.07(-1.89%) |
Oct 03, 2022 | 3.600 | 4.180 | 3.000 | 3.700 | 36,818 | +0.30(+8.82%) |
Sep 30, 2022 | 3.600 | 3.800 | 3.400 | 3.400 | 14,820 | -0.28(-7.71%) |
Sep 29, 2022 | 3.410 | 3.800 | 3.410 | 3.684 | 11,102 | +0.25(+7.22%) |
Sep 28, 2022 | 3.400 | 3.546 | 3.298 | 3.436 | 16,360 | +0.12(+3.49%) |
Sep 27, 2022 | 3.320 | 3.600 | 3.320 | 3.320 | 14,149 | -0.20(-5.63%) |
Sep 26, 2022 | 3.792 | 3.796 | 3.200 | 3.518 | 15,564 | -0.26(-6.93%) |
Sep 23, 2022 | 3.800 | 4.092 | 3.600 | 3.780 | 23,363 | -0.08(-2.07%) |
Sep 22, 2022 | 3.618 | 4.200 | 3.600 | 3.860 | 55,178 | -0.02(-0.52%) |
Sep 21, 2022 | 3.800 | 4.152 | 3.600 | 3.880 | 20,702 | +0.06(+1.46%) |
Sep 20, 2022 | 3.800 | 3.956 | 3.620 | 3.824 | 16,142 | -0.05(-1.24%) |
Sep 19, 2022 | 4.140 | 4.168 | 3.600 | 3.872 | 42,289 | -0.27(-6.47%) |
Sep 16, 2022 | 5.000 | 5.200 | 4.140 | 4.140 | 27,245 | -1.06(-20.38%) |
Sep 15, 2022 | 5.400 | 5.600 | 4.200 | 5.200 | 153,323 | +0.53(+11.25%) |
Sep 14, 2022 | 4.600 | 7.396 | 4.140 | 4.674 | 438,228 | +0.47(+11.29%) |
Sep 13, 2022 | 3.900 | 4.818 | 3.880 | 4.200 | 64,111 | +0.36(+9.38%) |
Sep 12, 2022 | 4.392 | 4.392 | 3.600 | 3.840 | 16,342 | -0.16(-4.00%) |
Sep 09, 2022 | 4.026 | 4.208 | 3.900 | 4.000 | 4,525 | -0.15(-3.61%) |
Sep 08, 2022 | 3.600 | 4.200 | 3.530 | 4.150 | 15,035 | +0.38(+10.08%) |
Sep 07, 2022 | 4.266 | 4.396 | 3.742 | 3.770 | 22,640 | -0.44(-10.37%) |
Sep 06, 2022 | 4.466 | 4.758 | 3.800 | 4.206 | 12,842 | +0.08(+1.89%) |
Sep 02, 2022 | 4.682 | 4.988 | 4.004 | 4.128 | 22,036 | -0.41(-9.07%) |