Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.420 | 5.830 | 5.405 | 5.770 | 457,632 | +0.29(+5.29%) |
Dec 29, 2022 | 5.210 | 5.500 | 5.200 | 5.480 | 402,182 | +0.33(+6.41%) |
Dec 28, 2022 | 5.230 | 5.350 | 5.055 | 5.150 | 368,032 | -0.06(-1.15%) |
Dec 27, 2022 | 5.200 | 5.305 | 5.110 | 5.210 | 319,486 | +0.04(+0.77%) |
Dec 23, 2022 | 5.030 | 5.230 | 5.030 | 5.170 | 284,881 | +0.15(+2.99%) |
Dec 22, 2022 | 5.070 | 5.140 | 4.922 | 5.020 | 504,763 | -0.09(-1.76%) |
Dec 21, 2022 | 5.060 | 5.150 | 5.050 | 5.110 | 301,698 | +0.12(+2.40%) |
Dec 20, 2022 | 5.050 | 5.190 | 4.963 | 4.990 | 335,338 | -0.06(-1.19%) |
Dec 19, 2022 | 5.090 | 5.140 | 4.950 | 5.050 | 469,208 | -0.02(-0.39%) |
Dec 16, 2022 | 4.930 | 5.180 | 4.930 | 5.070 | 618,731 | +0.07(+1.40%) |
Dec 15, 2022 | 5.030 | 5.060 | 4.880 | 5.000 | 431,125 | -0.09(-1.77%) |
Dec 14, 2022 | 5.120 | 5.240 | 5.000 | 5.090 | 321,294 | -0.06(-1.17%) |
Dec 13, 2022 | 5.300 | 5.450 | 5.100 | 5.150 | 436,414 | +0.10(+1.98%) |
Dec 12, 2022 | 4.950 | 5.140 | 4.950 | 5.050 | 393,463 | +0.09(+1.81%) |
Dec 09, 2022 | 5.240 | 5.260 | 4.930 | 4.960 | 696,692 | -0.27(-5.16%) |
Dec 08, 2022 | 5.080 | 5.310 | 4.985 | 5.230 | 997,124 | +0.18(+3.56%) |
Dec 07, 2022 | 5.050 | 5.140 | 4.960 | 5.050 | 439,994 | +0.00(+0.00%) |
Dec 06, 2022 | 5.050 | 5.167 | 4.983 | 5.050 | 406,535 | +0.01(+0.20%) |
Dec 05, 2022 | 5.030 | 5.080 | 4.930 | 5.040 | 416,365 | -0.04(-0.79%) |
Dec 02, 2022 | 4.950 | 5.100 | 4.820 | 5.080 | 482,364 | -0.03(-0.59%) |
Dec 01, 2022 | 4.620 | 5.170 | 4.620 | 5.110 | 1,084,769 | +0.55(+12.06%) |
Nov 30, 2022 | 4.660 | 4.815 | 4.500 | 4.560 | 968,302 | +0.15(+3.40%) |
Nov 29, 2022 | 4.390 | 4.580 | 4.330 | 4.410 | 1,054,429 | -0.01(-0.23%) |
Nov 28, 2022 | 4.650 | 4.660 | 4.420 | 4.420 | 435,238 | -0.26(-5.56%) |
Nov 25, 2022 | 4.800 | 4.830 | 4.680 | 4.680 | 240,810 | -0.12(-2.50%) |
Nov 23, 2022 | 4.940 | 5.015 | 4.800 | 4.800 | 337,553 | -0.15(-3.03%) |
Nov 22, 2022 | 4.950 | 4.970 | 4.855 | 4.950 | 483,671 | +0.03(+0.61%) |
Nov 21, 2022 | 4.940 | 5.035 | 4.860 | 4.920 | 479,748 | +0.00(+0.00%) |
Nov 18, 2022 | 5.070 | 5.080 | 4.780 | 4.920 | 501,700 | -0.06(-1.20%) |
Nov 17, 2022 | 4.990 | 5.070 | 4.800 | 4.980 | 345,842 | -0.09(-1.78%) |
Nov 16, 2022 | 5.200 | 5.230 | 5.020 | 5.070 | 393,025 | -0.14(-2.69%) |
Nov 15, 2022 | 5.320 | 5.420 | 5.170 | 5.210 | 616,368 | -0.02(-0.38%) |
Nov 14, 2022 | 5.370 | 5.480 | 5.165 | 5.230 | 882,678 | +0.36(+7.39%) |
Nov 11, 2022 | 4.860 | 5.030 | 4.800 | 4.870 | 495,463 | +0.09(+1.88%) |
Nov 10, 2022 | 4.610 | 4.790 | 4.490 | 4.780 | 841,052 | +0.34(+7.66%) |
Nov 09, 2022 | 4.000 | 4.470 | 3.890 | 4.440 | 1,081,815 | +0.18(+4.23%) |
Nov 08, 2022 | 4.400 | 4.400 | 4.185 | 4.260 | 490,707 | -0.11(-2.52%) |
Nov 07, 2022 | 4.070 | 4.410 | 4.070 | 4.370 | 502,108 | +0.27(+6.59%) |
Nov 04, 2022 | 4.100 | 4.170 | 4.010 | 4.100 | 810,439 | +0.08(+1.99%) |
Nov 03, 2022 | 4.030 | 4.180 | 4.000 | 4.020 | 897,075 | -0.08(-1.95%) |
Nov 02, 2022 | 4.350 | 4.390 | 4.050 | 4.100 | 801,549 | -0.24(-5.53%) |
Nov 01, 2022 | 4.590 | 4.595 | 4.010 | 4.340 | 1,910,360 | -0.22(-4.82%) |
Oct 31, 2022 | 4.730 | 4.800 | 4.510 | 4.560 | 761,860 | -0.22(-4.60%) |
Oct 28, 2022 | 4.970 | 5.105 | 4.500 | 4.780 | 1,654,712 | -0.24(-4.78%) |
Oct 27, 2022 | 7.300 | 7.410 | 5.010 | 5.020 | 4,224,440 | -2.97(-37.17%) |
Oct 26, 2022 | 7.800 | 8.130 | 7.720 | 7.990 | 358,527 | +0.30(+3.90%) |
Oct 25, 2022 | 7.380 | 7.750 | 7.340 | 7.690 | 244,317 | +0.39(+5.34%) |
Oct 24, 2022 | 7.210 | 7.310 | 7.080 | 7.300 | 186,464 | +0.07(+0.97%) |
Oct 21, 2022 | 7.040 | 7.260 | 6.970 | 7.230 | 316,440 | +0.29(+4.18%) |
Oct 20, 2022 | 7.090 | 7.337 | 6.940 | 6.940 | 249,314 | -0.19(-2.66%) |
Oct 19, 2022 | 7.140 | 7.230 | 7.000 | 7.130 | 246,930 | -0.10(-1.38%) |
Oct 18, 2022 | 7.040 | 7.290 | 6.910 | 7.230 | 361,408 | +0.43(+6.32%) |
Oct 17, 2022 | 6.540 | 6.810 | 6.510 | 6.800 | 304,561 | +0.39(+6.08%) |
Oct 14, 2022 | 6.620 | 6.680 | 6.350 | 6.410 | 221,436 | -0.18(-2.73%) |
Oct 13, 2022 | 6.200 | 6.630 | 6.112 | 6.590 | 352,054 | +0.20(+3.13%) |
Oct 12, 2022 | 6.460 | 6.480 | 6.250 | 6.390 | 160,724 | -0.07(-1.08%) |
Oct 11, 2022 | 6.540 | 6.640 | 6.360 | 6.460 | 355,118 | -0.12(-1.82%) |
Oct 10, 2022 | 6.590 | 6.650 | 6.440 | 6.580 | 185,350 | +0.04(+0.61%) |
Oct 07, 2022 | 6.610 | 6.610 | 6.450 | 6.540 | 212,791 | -0.17(-2.53%) |
Oct 06, 2022 | 6.770 | 6.930 | 6.675 | 6.710 | 158,089 | -0.11(-1.61%) |
Oct 05, 2022 | 6.760 | 6.870 | 6.673 | 6.820 | 161,360 | -0.10(-1.45%) |
Oct 04, 2022 | 6.900 | 7.050 | 6.780 | 6.920 | 454,144 | +0.23(+3.44%) |