Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.260 | 9.620 | 8.860 | 9.400 | 3,205,712 | +0.08(+0.86%) |
Dec 29, 2022 | 8.980 | 9.530 | 8.790 | 9.320 | 3,424,179 | +0.33(+3.67%) |
Dec 28, 2022 | 8.070 | 9.040 | 7.900 | 8.990 | 4,855,411 | +0.88(+10.85%) |
Dec 27, 2022 | 8.500 | 8.630 | 7.980 | 8.110 | 4,534,776 | -0.34(-4.02%) |
Dec 23, 2022 | 7.970 | 8.479 | 7.810 | 8.450 | 4,986,146 | +0.36(+4.45%) |
Dec 22, 2022 | 7.690 | 8.420 | 7.690 | 8.090 | 8,676,752 | +0.20(+2.53%) |
Dec 21, 2022 | 7.190 | 8.270 | 6.980 | 7.890 | 12,579,233 | +0.70(+9.74%) |
Dec 20, 2022 | 6.800 | 7.740 | 6.560 | 7.190 | 21,606,840 | +0.20(+2.86%) |
Dec 19, 2022 | 5.450 | 7.250 | 5.320 | 6.990 | 96,321,952 | +2.97(+73.88%) |
Dec 16, 2022 | 3.850 | 4.045 | 3.760 | 4.020 | 670,564 | +0.17(+4.42%) |
Dec 15, 2022 | 3.590 | 3.890 | 3.590 | 3.850 | 490,335 | +0.17(+4.62%) |
Dec 14, 2022 | 3.660 | 3.760 | 3.600 | 3.680 | 484,658 | +0.04(+1.10%) |
Dec 13, 2022 | 3.680 | 3.775 | 3.560 | 3.640 | 1,174,273 | +0.09(+2.54%) |
Dec 12, 2022 | 3.730 | 3.770 | 3.540 | 3.550 | 819,853 | -0.13(-3.53%) |
Dec 09, 2022 | 3.700 | 3.755 | 3.630 | 3.680 | 361,545 | -0.08(-2.13%) |
Dec 08, 2022 | 3.780 | 3.830 | 3.650 | 3.760 | 417,207 | +0.01(+0.27%) |
Dec 07, 2022 | 3.720 | 3.805 | 3.660 | 3.750 | 390,642 | +0.03(+0.81%) |
Dec 06, 2022 | 4.040 | 4.040 | 3.715 | 3.720 | 522,639 | -0.25(-6.30%) |
Dec 05, 2022 | 4.250 | 4.250 | 3.930 | 3.970 | 535,098 | -0.29(-6.81%) |
Dec 02, 2022 | 4.080 | 4.300 | 4.010 | 4.260 | 720,356 | +0.13(+3.15%) |
Dec 01, 2022 | 4.060 | 4.150 | 3.990 | 4.130 | 335,473 | +0.08(+1.98%) |
Nov 30, 2022 | 3.950 | 4.100 | 3.930 | 4.050 | 393,645 | +0.11(+2.79%) |
Nov 29, 2022 | 4.000 | 4.060 | 3.895 | 3.940 | 734,538 | -0.07(-1.75%) |
Nov 28, 2022 | 4.010 | 4.170 | 3.965 | 4.010 | 451,093 | +0.00(+0.00%) |
Nov 25, 2022 | 4.060 | 4.075 | 3.980 | 4.010 | 161,722 | -0.08(-1.96%) |
Nov 23, 2022 | 4.060 | 4.175 | 4.060 | 4.090 | 450,761 | +0.03(+0.74%) |
Nov 22, 2022 | 4.020 | 4.090 | 3.860 | 4.060 | 843,721 | +0.05(+1.25%) |
Nov 21, 2022 | 4.020 | 4.058 | 3.855 | 4.010 | 830,687 | +0.01(+0.25%) |
Nov 18, 2022 | 4.130 | 4.150 | 3.940 | 4.000 | 1,245,213 | -0.10(-2.44%) |
Nov 17, 2022 | 4.120 | 4.180 | 4.080 | 4.100 | 537,439 | -0.06(-1.44%) |
Nov 16, 2022 | 4.470 | 4.570 | 4.140 | 4.160 | 856,977 | -0.31(-6.94%) |
Nov 15, 2022 | 4.420 | 4.650 | 4.330 | 4.470 | 793,355 | +0.14(+3.23%) |
Nov 14, 2022 | 4.140 | 4.460 | 4.085 | 4.330 | 854,597 | +0.15(+3.59%) |
Nov 11, 2022 | 4.210 | 4.330 | 4.060 | 4.180 | 828,073 | +0.07(+1.70%) |
Nov 10, 2022 | 4.320 | 4.450 | 4.110 | 4.110 | 2,918,916 | -0.10(-2.38%) |
Nov 09, 2022 | 4.240 | 4.385 | 4.180 | 4.210 | 536,577 | -0.06(-1.41%) |
Nov 08, 2022 | 4.240 | 4.455 | 4.130 | 4.270 | 851,372 | +0.02(+0.47%) |
Nov 07, 2022 | 4.240 | 4.280 | 4.055 | 4.250 | 600,764 | +0.01(+0.24%) |
Nov 04, 2022 | 4.460 | 4.460 | 4.175 | 4.240 | 917,508 | -0.16(-3.64%) |
Nov 03, 2022 | 4.320 | 4.420 | 4.190 | 4.400 | 976,601 | +0.11(+2.56%) |
Nov 02, 2022 | 4.410 | 4.290 | 989,134 | -0.08(-1.83%) | ||
Nov 01, 2022 | 4.160 | 4.470 | 4.110 | 4.370 | 1,387,808 | +0.27(+6.59%) |
Oct 31, 2022 | 4.170 | 4.240 | 4.080 | 4.100 | 583,262 | -0.06(-1.44%) |
Oct 28, 2022 | 4.070 | 4.220 | 3.950 | 4.160 | 521,471 | +0.13(+3.23%) |
Oct 27, 2022 | 4.300 | 4.345 | 4.030 | 4.030 | 746,601 | -0.12(-2.89%) |
Oct 26, 2022 | 4.000 | 4.500 | 3.982 | 4.150 | 920,098 | +0.06(+1.47%) |
Oct 25, 2022 | 4.050 | 4.200 | 3.740 | 4.090 | 1,423,872 | +0.05(+1.24%) |
Oct 24, 2022 | 4.000 | 4.130 | 3.851 | 4.040 | 765,272 | -0.06(-1.46%) |
Oct 21, 2022 | 3.770 | 4.140 | 3.635 | 4.100 | 1,357,079 | +0.35(+9.33%) |
Oct 20, 2022 | 3.550 | 3.900 | 3.535 | 3.750 | 1,820,936 | +0.20(+5.63%) |
Oct 19, 2022 | 4.020 | 4.190 | 3.440 | 3.550 | 2,078,508 | -0.49(-12.13%) |
Oct 18, 2022 | 3.770 | 4.155 | 3.760 | 4.040 | 2,323,164 | +0.28(+7.45%) |
Oct 17, 2022 | 3.330 | 3.780 | 3.280 | 3.760 | 1,814,897 | +0.49(+14.98%) |
Oct 14, 2022 | 3.200 | 3.310 | 3.145 | 3.270 | 997,779 | +0.09(+2.83%) |
Oct 13, 2022 | 2.950 | 3.200 | 2.910 | 3.180 | 946,674 | +0.15(+4.95%) |
Oct 12, 2022 | 2.920 | 3.040 | 2.860 | 3.030 | 423,006 | +0.09(+3.06%) |
Oct 11, 2022 | 2.800 | 3.000 | 2.751 | 2.940 | 537,757 | +0.11(+3.89%) |
Oct 10, 2022 | 2.880 | 2.900 | 2.810 | 2.830 | 345,996 | -0.04(-1.39%) |
Oct 07, 2022 | 2.970 | 2.970 | 2.810 | 2.870 | 649,027 | -0.08(-2.71%) |
Oct 06, 2022 | 2.900 | 2.990 | 2.876 | 2.950 | 376,035 | +0.05(+1.72%) |
Oct 05, 2022 | 2.730 | 2.970 | 2.710 | 2.900 | 592,834 | +0.13(+4.69%) |
Oct 04, 2022 | 2.790 | 2.870 | 2.750 | 2.770 | 464,558 | +0.05(+1.84%) |