Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.600 | 7.600 | 6.600 | 7.257 | 88,425 | +0.36(+5.19%) |
Dec 29, 2022 | 6.100 | 7.148 | 5.857 | 6.899 | 66,376 | +0.93(+15.56%) |
Dec 28, 2022 | 6.000 | 6.100 | 5.900 | 5.970 | 40,361 | -0.12(-1.97%) |
Dec 27, 2022 | 6.210 | 6.312 | 6.012 | 6.090 | 40,507 | -0.35(-5.46%) |
Dec 23, 2022 | 6.200 | 6.574 | 6.200 | 6.442 | 40,163 | -0.15(-2.26%) |
Dec 22, 2022 | 6.600 | 7.100 | 6.400 | 6.591 | 104,644 | -0.21(-3.07%) |
Dec 21, 2022 | 6.600 | 7.000 | 6.500 | 6.800 | 75,884 | +0.15(+2.29%) |
Dec 20, 2022 | 6.300 | 6.852 | 6.027 | 6.648 | 65,837 | +0.14(+2.17%) |
Dec 19, 2022 | 7.100 | 7.400 | 6.020 | 6.507 | 144,522 | -0.31(-4.59%) |
Dec 16, 2022 | 7.665 | 7.665 | 6.820 | 6.820 | 114,251 | -0.39(-5.45%) |
Dec 15, 2022 | 7.700 | 7.900 | 7.000 | 7.213 | 118,339 | -0.39(-5.09%) |
Dec 14, 2022 | 9.100 | 9.650 | 7.227 | 7.600 | 322,993 | -1.30(-14.62%) |
Dec 13, 2022 | 12.40 | 13.60 | 8.501 | 8.901 | 566,471 | -5.20(-36.87%) |
Dec 12, 2022 | 14.30 | 33.55 | 14.00 | 14.10 | 9,927,347 | +2.60(+22.61%) |
Dec 09, 2022 | 9.400 | 12.70 | 9.251 | 11.50 | 156,144 | +1.94(+20.26%) |
Dec 08, 2022 | 7.200 | 10.00 | 7.000 | 9.563 | 74,711 | +2.49(+35.15%) |
Dec 07, 2022 | 7.000 | 7.390 | 6.900 | 7.076 | 12,461 | +0.13(+1.81%) |
Dec 06, 2022 | 7.111 | 7.349 | 6.900 | 6.950 | 12,312 | -0.26(-3.55%) |
Dec 05, 2022 | 7.300 | 7.400 | 7.100 | 7.206 | 9,681 | -0.18(-2.49%) |
Dec 02, 2022 | 7.000 | 7.400 | 6.900 | 7.390 | 10,154 | +0.31(+4.38%) |
Dec 01, 2022 | 6.900 | 7.200 | 6.800 | 7.080 | 17,164 | +0.23(+3.34%) |
Nov 30, 2022 | 6.700 | 7.000 | 6.700 | 6.851 | 16,995 | +0.12(+1.86%) |
Nov 29, 2022 | 7.000 | 7.000 | 6.628 | 6.726 | 11,783 | -0.17(-2.51%) |
Nov 28, 2022 | 6.900 | 7.300 | 6.800 | 6.899 | 16,218 | +0.03(+0.42%) |
Nov 25, 2022 | 6.850 | 7.029 | 6.770 | 6.870 | 4,972 | -0.03(-0.43%) |
Nov 23, 2022 | 6.900 | 7.400 | 6.850 | 6.900 | 10,449 | -0.07(-1.00%) |
Nov 22, 2022 | 7.000 | 7.500 | 6.800 | 6.970 | 12,417 | -0.03(-0.44%) |
Nov 21, 2022 | 7.200 | 7.500 | 6.804 | 7.001 | 24,030 | -0.30(-4.12%) |
Nov 18, 2022 | 7.300 | 7.559 | 7.000 | 7.302 | 15,661 | +0.00(+0.03%) |
Nov 17, 2022 | 7.700 | 7.930 | 7.253 | 7.300 | 12,675 | -0.47(-6.05%) |
Nov 16, 2022 | 8.300 | 8.300 | 7.500 | 7.770 | 13,272 | -0.37(-4.50%) |
Nov 15, 2022 | 8.100 | 8.300 | 7.900 | 8.136 | 16,046 | +0.23(+2.96%) |
Nov 14, 2022 | 8.600 | 8.600 | 7.800 | 7.902 | 18,249 | -0.30(-3.65%) |
Nov 11, 2022 | 8.000 | 8.500 | 8.000 | 8.201 | 13,802 | +0.70(+9.35%) |
Nov 10, 2022 | 8.700 | 8.700 | 7.325 | 7.500 | 14,463 | +0.52(+7.50%) |
Nov 09, 2022 | 8.500 | 8.500 | 6.976 | 6.977 | 33,329 | -1.11(-13.77%) |
Nov 08, 2022 | 8.144 | 8.600 | 8.000 | 8.091 | 18,896 | +0.09(+1.12%) |
Nov 07, 2022 | 8.767 | 9.000 | 8.000 | 8.001 | 18,628 | -0.01(-0.15%) |
Nov 04, 2022 | 8.800 | 8.850 | 8.000 | 8.013 | 18,266 | -0.58(-6.72%) |
Nov 03, 2022 | 8.900 | 9.018 | 8.320 | 8.590 | 12,701 | +0.29(+3.44%) |
Nov 02, 2022 | 9.200 | 9.300 | 8.250 | 8.304 | 22,437 | -0.59(-6.68%) |
Nov 01, 2022 | 9.300 | 9.500 | 8.800 | 8.898 | 9,641 | -0.24(-2.63%) |
Oct 31, 2022 | 9.500 | 9.500 | 8.930 | 9.138 | 17,389 | -0.25(-2.70%) |
Oct 28, 2022 | 9.200 | 9.699 | 9.200 | 9.392 | 7,993 | +0.03(+0.30%) |
Oct 27, 2022 | 9.700 | 10.00 | 9.300 | 9.364 | 8,380 | -0.09(-0.91%) |
Oct 26, 2022 | 9.700 | 10.00 | 9.401 | 9.450 | 10,292 | -0.13(-1.32%) |
Oct 25, 2022 | 9.700 | 9.980 | 9.500 | 9.576 | 11,164 | -0.33(-3.29%) |
Oct 24, 2022 | 9.600 | 10.30 | 9.405 | 9.902 | 10,016 | +0.43(+4.55%) |
Oct 21, 2022 | 9.400 | 9.640 | 9.387 | 9.471 | 6,522 | +0.25(+2.72%) |
Oct 20, 2022 | 9.500 | 9.700 | 9.200 | 9.220 | 6,435 | -0.14(-1.52%) |
Oct 19, 2022 | 10.00 | 10.10 | 9.360 | 9.362 | 14,466 | -0.64(-6.38%) |
Oct 18, 2022 | 10.50 | 10.70 | 9.800 | 10.00 | 7,847 | +0.00(+0.00%) |
Oct 17, 2022 | 10.30 | 10.30 | 9.770 | 10.00 | 5,503 | +0.09(+0.87%) |
Oct 14, 2022 | 10.40 | 10.47 | 9.800 | 9.914 | 5,539 | -0.03(-0.27%) |
Oct 13, 2022 | 9.700 | 10.20 | 9.520 | 9.941 | 9,618 | -0.16(-1.57%) |
Oct 12, 2022 | 10.10 | 10.60 | 9.612 | 10.10 | 7,571 | +0.14(+1.42%) |
Oct 11, 2022 | 9.800 | 10.70 | 9.800 | 9.959 | 5,910 | +0.04(+0.45%) |
Oct 10, 2022 | 11.10 | 11.10 | 9.800 | 9.914 | 14,188 | -0.39(-3.75%) |
Oct 07, 2022 | 11.20 | 11.30 | 10.30 | 10.30 | 13,323 | -1.10(-9.65%) |
Oct 06, 2022 | 12.10 | 12.10 | 10.90 | 11.40 | 16,614 | -0.70(-5.79%) |
Oct 05, 2022 | 11.80 | 12.50 | 11.30 | 12.10 | 21,513 | +0.50(+4.31%) |
Oct 04, 2022 | 10.70 | 12.00 | 10.70 | 11.60 | 25,621 | +0.80(+7.41%) |