Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.810 | 7.100 | 6.460 | 6.890 | 96,048 | -0.11(-1.57%) |
Dec 29, 2022 | 7.420 | 7.500 | 6.780 | 7.000 | 76,834 | -0.61(-8.02%) |
Dec 28, 2022 | 7.580 | 7.860 | 7.250 | 7.610 | 66,275 | -0.10(-1.30%) |
Dec 27, 2022 | 8.470 | 8.470 | 7.620 | 7.710 | 21,365 | -0.77(-9.08%) |
Dec 23, 2022 | 8.340 | 9.000 | 8.160 | 8.480 | 81,139 | -0.03(-0.35%) |
Dec 22, 2022 | 8.670 | 8.990 | 8.340 | 8.510 | 18,137 | -0.39(-4.38%) |
Dec 21, 2022 | 8.730 | 9.200 | 8.600 | 8.900 | 35,728 | +0.26(+3.01%) |
Dec 20, 2022 | 8.090 | 8.800 | 8.090 | 8.640 | 52,882 | +0.30(+3.60%) |
Dec 19, 2022 | 8.240 | 8.600 | 8.020 | 8.340 | 19,390 | -0.26(-3.02%) |
Dec 16, 2022 | 9.380 | 9.380 | 8.170 | 8.600 | 183,124 | -0.61(-6.62%) |
Dec 15, 2022 | 8.820 | 11.00 | 8.810 | 9.210 | 514,125 | +1.20(+14.98%) |
Dec 14, 2022 | 10.63 | 11.02 | 8.010 | 8.010 | 184,377 | -2.62(-24.65%) |
Dec 13, 2022 | 11.40 | 12.35 | 10.58 | 10.63 | 90,780 | -0.48(-4.32%) |
Dec 12, 2022 | 14.65 | 14.69 | 11.11 | 11.11 | 171,271 | -3.69(-24.93%) |
Dec 09, 2022 | 12.35 | 15.50 | 12.23 | 14.80 | 504,632 | +1.92(+14.91%) |
Dec 08, 2022 | 9.840 | 13.82 | 9.840 | 12.88 | 410,663 | +2.60(+25.29%) |
Dec 07, 2022 | 8.600 | 10.47 | 8.310 | 10.28 | 700,066 | +1.83(+21.66%) |
Dec 06, 2022 | 8.140 | 8.700 | 7.810 | 8.450 | 100,095 | -0.02(-0.24%) |
Dec 05, 2022 | 7.800 | 8.860 | 7.510 | 8.470 | 391,091 | +0.77(+10.00%) |
Dec 02, 2022 | 9.200 | 9.530 | 7.372 | 7.700 | 719,622 | -1.16(-13.09%) |
Dec 01, 2022 | 6.610 | 10.40 | 6.602 | 8.860 | 3,606,822 | +2.16(+32.24%) |
Nov 30, 2022 | 5.710 | 7.000 | 5.530 | 6.700 | 1,990,325 | +0.75(+12.61%) |
Nov 29, 2022 | 4.240 | 6.170 | 4.230 | 5.950 | 2,116,151 | +1.59(+36.47%) |
Nov 28, 2022 | 4.650 | 4.900 | 4.060 | 4.360 | 9,788,094 | +0.67(+18.24%) |
Nov 25, 2022 | 3.570 | 3.740 | 3.520 | 3.688 | 32,534 | +0.04(+1.03%) |
Nov 23, 2022 | 3.810 | 4.250 | 3.502 | 3.650 | 228,946 | -0.10(-2.67%) |
Nov 22, 2022 | 4.200 | 4.200 | 3.730 | 3.750 | 75,518 | -0.46(-10.93%) |
Nov 21, 2022 | 4.020 | 4.370 | 4.000 | 4.210 | 65,940 | +0.20(+5.06%) |
Nov 18, 2022 | 3.890 | 4.300 | 3.730 | 4.007 | 78,873 | +0.12(+3.02%) |
Nov 17, 2022 | 3.770 | 3.970 | 3.710 | 3.890 | 46,218 | +0.00(+0.00%) |
Nov 16, 2022 | 3.980 | 4.100 | 3.770 | 3.890 | 71,888 | -0.09(-2.26%) |
Nov 15, 2022 | 4.490 | 4.540 | 3.800 | 3.980 | 219,293 | -0.51(-11.36%) |
Nov 14, 2022 | 3.850 | 4.681 | 3.670 | 4.490 | 300,914 | +0.28(+6.78%) |
Nov 11, 2022 | 4.450 | 4.450 | 3.760 | 4.205 | 156,792 | -1.00(-19.21%) |
Nov 10, 2022 | 4.900 | 5.585 | 4.600 | 5.205 | 24,254 | +0.67(+14.65%) |
Nov 09, 2022 | 4.975 | 4.975 | 4.405 | 4.540 | 20,782 | -0.24(-5.02%) |
Nov 08, 2022 | 5.075 | 5.250 | 4.505 | 4.780 | 35,633 | -0.23(-4.59%) |
Nov 07, 2022 | 5.160 | 5.660 | 4.825 | 5.010 | 27,138 | -0.31(-5.83%) |
Nov 04, 2022 | 5.105 | 5.750 | 5.105 | 5.320 | 13,644 | +0.07(+1.33%) |
Nov 03, 2022 | 5.335 | 5.410 | 5.025 | 5.250 | 9,457 | +0.07(+1.35%) |
Nov 02, 2022 | 5.500 | 5.500 | 5.050 | 5.180 | 17,387 | -0.21(-3.90%) |
Nov 01, 2022 | 5.420 | 5.595 | 5.250 | 5.390 | 7,787 | +0.00(+0.09%) |
Oct 31, 2022 | 5.500 | 6.000 | 5.245 | 5.385 | 20,751 | -0.15(-2.71%) |
Oct 28, 2022 | 5.695 | 5.875 | 5.420 | 5.535 | 17,647 | -0.34(-5.79%) |
Oct 27, 2022 | 5.500 | 5.950 | 5.310 | 5.875 | 23,825 | +0.62(+11.69%) |
Oct 26, 2022 | 5.135 | 5.700 | 5.135 | 5.260 | 28,705 | -0.03(-0.47%) |
Oct 25, 2022 | 5.220 | 5.750 | 5.100 | 5.285 | 31,403 | +0.13(+2.62%) |
Oct 24, 2022 | 5.150 | 5.575 | 4.755 | 5.150 | 39,305 | -0.01(-0.19%) |
Oct 21, 2022 | 5.500 | 5.740 | 5.125 | 5.160 | 28,251 | -0.58(-10.18%) |
Oct 20, 2022 | 5.500 | 6.000 | 5.000 | 5.745 | 108,403 | -0.29(-4.81%) |
Oct 19, 2022 | 7.500 | 7.800 | 5.600 | 6.035 | 870,497 | +1.03(+20.58%) |
Oct 18, 2022 | 5.120 | 5.480 | 4.750 | 5.005 | 41,536 | +0.30(+6.49%) |
Oct 17, 2022 | 4.995 | 5.350 | 4.675 | 4.700 | 17,653 | -0.06(-1.26%) |
Oct 14, 2022 | 5.200 | 5.290 | 4.675 | 4.760 | 16,315 | -0.29(-5.84%) |
Oct 13, 2022 | 5.000 | 5.480 | 4.500 | 5.055 | 14,201 | +0.05(+1.00%) |
Oct 12, 2022 | 5.245 | 5.495 | 4.585 | 5.005 | 22,233 | +0.00(+0.10%) |
Oct 11, 2022 | 5.500 | 5.835 | 5.000 | 5.000 | 16,923 | -0.50(-9.17%) |
Oct 10, 2022 | 5.500 | 5.720 | 5.300 | 5.505 | 7,681 | +0.00(+0.00%) |
Oct 07, 2022 | 6.125 | 6.285 | 5.500 | 5.505 | 36,683 | -0.87(-13.58%) |
Oct 06, 2022 | 5.300 | 7.450 | 5.300 | 6.370 | 184,385 | +1.21(+23.45%) |
Oct 05, 2022 | 5.250 | 5.300 | 5.010 | 5.160 | 18,662 | +0.20(+3.93%) |
Oct 04, 2022 | 5.000 | 5.245 | 4.845 | 4.965 | 66,868 | +0.12(+2.48%) |