Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.560 | 6.015 | 5.550 | 5.990 | 747,512 | +0.36(+6.39%) |
Dec 29, 2022 | 5.300 | 5.755 | 5.220 | 5.630 | 619,712 | +0.37(+7.03%) |
Dec 28, 2022 | 5.140 | 5.450 | 5.100 | 5.260 | 907,880 | +0.12(+2.33%) |
Dec 27, 2022 | 5.330 | 5.510 | 5.070 | 5.140 | 837,885 | -0.40(-7.22%) |
Dec 23, 2022 | 5.500 | 5.570 | 5.254 | 5.540 | 1,103,184 | +0.04(+0.73%) |
Dec 22, 2022 | 5.630 | 5.730 | 5.215 | 5.500 | 1,140,676 | -0.38(-6.46%) |
Dec 21, 2022 | 6.360 | 6.410 | 5.810 | 5.880 | 819,800 | -0.28(-4.55%) |
Dec 20, 2022 | 6.210 | 6.280 | 6.015 | 6.160 | 727,998 | -0.07(-1.12%) |
Dec 19, 2022 | 7.090 | 7.145 | 6.120 | 6.230 | 749,253 | -0.80(-11.38%) |
Dec 16, 2022 | 6.990 | 7.120 | 6.845 | 7.030 | 4,003,141 | -0.06(-0.85%) |
Dec 15, 2022 | 7.190 | 7.362 | 7.020 | 7.090 | 980,094 | -0.23(-3.14%) |
Dec 14, 2022 | 7.420 | 7.610 | 7.190 | 7.320 | 718,916 | -0.10(-1.35%) |
Dec 13, 2022 | 7.900 | 7.900 | 7.260 | 7.420 | 938,465 | -0.25(-3.26%) |
Dec 12, 2022 | 7.380 | 7.770 | 7.110 | 7.670 | 794,084 | +0.23(+3.09%) |
Dec 09, 2022 | 7.770 | 7.890 | 7.410 | 7.440 | 588,290 | -0.36(-4.62%) |
Dec 08, 2022 | 7.800 | 7.970 | 7.410 | 7.800 | 630,113 | +0.04(+0.52%) |
Dec 07, 2022 | 8.050 | 8.100 | 7.750 | 7.760 | 633,884 | -0.27(-3.36%) |
Dec 06, 2022 | 8.150 | 8.250 | 7.870 | 8.030 | 986,717 | -0.12(-1.47%) |
Dec 05, 2022 | 8.640 | 9.200 | 7.810 | 8.150 | 2,070,422 | -0.44(-5.12%) |
Dec 02, 2022 | 8.270 | 8.640 | 8.020 | 8.590 | 705,688 | +0.22(+2.63%) |
Dec 01, 2022 | 8.300 | 8.460 | 8.210 | 8.370 | 562,214 | -0.11(-1.30%) |
Nov 30, 2022 | 8.150 | 8.580 | 8.100 | 8.480 | 1,366,941 | +0.39(+4.82%) |
Nov 29, 2022 | 8.140 | 8.200 | 7.920 | 8.090 | 714,908 | +0.00(+0.00%) |
Nov 28, 2022 | 8.630 | 8.810 | 8.050 | 8.090 | 674,856 | -0.58(-6.69%) |
Nov 25, 2022 | 8.720 | 8.908 | 8.550 | 8.670 | 186,046 | -0.08(-0.91%) |
Nov 23, 2022 | 9.120 | 9.240 | 8.665 | 8.750 | 576,374 | -0.36(-3.95%) |
Nov 22, 2022 | 9.060 | 9.130 | 8.680 | 9.110 | 337,745 | +0.05(+0.55%) |
Nov 21, 2022 | 9.270 | 9.285 | 8.840 | 9.060 | 441,658 | -0.26(-2.79%) |
Nov 18, 2022 | 9.910 | 9.910 | 9.170 | 9.320 | 472,017 | -0.35(-3.62%) |
Nov 17, 2022 | 9.800 | 9.850 | 9.399 | 9.670 | 448,333 | -0.15(-1.53%) |
Nov 16, 2022 | 10.80 | 11.11 | 9.750 | 9.820 | 561,097 | -1.10(-10.07%) |
Nov 15, 2022 | 11.67 | 11.75 | 10.58 | 10.92 | 1,306,020 | -0.37(-3.28%) |
Nov 14, 2022 | 11.20 | 12.06 | 11.04 | 11.29 | 537,198 | +0.15(+1.35%) |
Nov 11, 2022 | 10.56 | 11.27 | 10.42 | 11.14 | 598,315 | +0.58(+5.49%) |
Nov 10, 2022 | 10.40 | 11.33 | 10.39 | 10.56 | 1,017,704 | -0.25(-2.31%) |
Nov 09, 2022 | 11.36 | 11.40 | 10.80 | 10.81 | 322,902 | -0.72(-6.24%) |
Nov 08, 2022 | 11.62 | 11.88 | 11.43 | 11.53 | 390,078 | -0.10(-0.86%) |
Nov 07, 2022 | 12.09 | 12.17 | 11.61 | 11.63 | 284,208 | -0.39(-3.24%) |
Nov 04, 2022 | 12.40 | 12.40 | 11.85 | 12.02 | 489,812 | -0.10(-0.83%) |
Nov 03, 2022 | 12.16 | 12.68 | 12.06 | 12.12 | 210,082 | -0.12(-0.98%) |
Nov 02, 2022 | 12.61 | 12.23 | 12.24 | 288,013 | -0.45(-3.55%) | |
Nov 01, 2022 | 12.73 | 13.12 | 12.65 | 12.69 | 398,762 | +0.08(+0.63%) |
Oct 31, 2022 | 12.79 | 12.91 | 12.54 | 12.61 | 347,402 | -0.39(-3.00%) |
Oct 28, 2022 | 12.28 | 13.02 | 11.96 | 13.00 | 417,738 | +0.72(+5.86%) |
Oct 27, 2022 | 12.58 | 12.58 | 12.08 | 12.28 | 344,449 | -0.08(-0.65%) |
Oct 26, 2022 | 12.52 | 13.19 | 12.28 | 12.36 | 335,387 | -0.19(-1.51%) |
Oct 25, 2022 | 12.59 | 12.79 | 12.43 | 12.55 | 352,607 | -0.03(-0.24%) |
Oct 24, 2022 | 12.77 | 12.79 | 12.26 | 12.58 | 432,641 | -0.19(-1.49%) |
Oct 21, 2022 | 12.59 | 12.86 | 12.45 | 12.77 | 426,712 | +0.26(+2.08%) |
Oct 20, 2022 | 12.54 | 12.74 | 12.33 | 12.51 | 282,395 | -0.11(-0.87%) |
Oct 19, 2022 | 13.19 | 13.40 | 11.92 | 12.62 | 797,536 | -0.74(-5.54%) |
Oct 18, 2022 | 13.66 | 13.81 | 13.22 | 13.36 | 214,617 | +0.03(+0.23%) |
Oct 17, 2022 | 13.42 | 13.56 | 13.23 | 13.33 | 462,069 | +0.04(+0.30%) |
Oct 14, 2022 | 13.69 | 13.96 | 13.15 | 13.29 | 377,926 | -0.29(-2.14%) |
Oct 13, 2022 | 12.66 | 13.90 | 12.66 | 13.58 | 677,814 | +0.49(+3.74%) |
Oct 12, 2022 | 13.13 | 13.17 | 12.64 | 13.09 | 400,747 | -0.07(-0.53%) |
Oct 11, 2022 | 13.47 | 13.97 | 12.73 | 13.16 | 321,037 | -0.36(-2.66%) |
Oct 10, 2022 | 13.85 | 13.98 | 13.30 | 13.52 | 275,295 | +0.20(+1.50%) |
Oct 07, 2022 | 13.95 | 14.22 | 13.28 | 13.32 | 311,888 | -0.88(-6.20%) |
Oct 06, 2022 | 14.02 | 14.57 | 13.79 | 14.20 | 275,827 | +0.05(+0.35%) |
Oct 05, 2022 | 14.09 | 14.34 | 13.41 | 14.15 | 329,641 | -0.20(-1.39%) |
Oct 04, 2022 | 13.28 | 14.39 | 13.28 | 14.35 | 438,953 | +1.20(+9.13%) |