Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.262 | 7.482 | 4.355 | 6.129 | 838,209 | +0.60(+10.84%) |
Dec 29, 2022 | 3.570 | 6.118 | 3.380 | 5.530 | 488,969 | +2.10(+61.22%) |
Dec 28, 2022 | 3.382 | 3.485 | 3.132 | 3.430 | 29,729 | -0.06(-1.61%) |
Dec 27, 2022 | 3.220 | 4.200 | 3.059 | 3.486 | 86,028 | +0.27(+8.26%) |
Dec 23, 2022 | 3.360 | 3.624 | 3.012 | 3.220 | 45,738 | -0.11(-3.34%) |
Dec 22, 2022 | 3.503 | 3.802 | 3.232 | 3.331 | 57,408 | -0.21(-5.97%) |
Dec 21, 2022 | 3.640 | 4.129 | 3.500 | 3.543 | 43,656 | -0.20(-5.22%) |
Dec 20, 2022 | 4.060 | 4.829 | 3.577 | 3.738 | 68,659 | -0.27(-6.64%) |
Dec 19, 2022 | 3.945 | 4.200 | 3.647 | 4.004 | 35,066 | +0.22(+5.93%) |
Dec 16, 2022 | 4.326 | 4.340 | 3.584 | 3.780 | 34,878 | -0.42(-10.01%) |
Dec 15, 2022 | 4.431 | 4.515 | 4.068 | 4.201 | 24,486 | -0.35(-7.63%) |
Dec 14, 2022 | 4.690 | 4.690 | 4.361 | 4.548 | 16,495 | -0.14(-2.94%) |
Dec 13, 2022 | 4.665 | 4.970 | 4.410 | 4.686 | 27,095 | -0.14(-2.97%) |
Dec 12, 2022 | 4.831 | 5.243 | 4.417 | 4.829 | 41,160 | +0.21(+4.50%) |
Dec 09, 2022 | 5.250 | 5.250 | 4.351 | 4.621 | 29,375 | -0.63(-11.96%) |
Dec 08, 2022 | 5.180 | 5.292 | 4.922 | 5.249 | 13,733 | -0.07(-1.37%) |
Dec 07, 2022 | 5.530 | 5.530 | 5.180 | 5.322 | 10,605 | -0.30(-5.31%) |
Dec 06, 2022 | 5.530 | 5.620 | 5.091 | 5.620 | 18,004 | +0.02(+0.36%) |
Dec 05, 2022 | 5.845 | 5.880 | 5.250 | 5.600 | 31,571 | -0.28(-4.80%) |
Dec 02, 2022 | 5.670 | 5.950 | 5.638 | 5.882 | 31,874 | +0.28(+5.01%) |
Dec 01, 2022 | 6.020 | 6.020 | 5.489 | 5.601 | 21,552 | -0.21(-3.59%) |
Nov 30, 2022 | 5.740 | 5.810 | 5.337 | 5.810 | 36,119 | +0.31(+5.60%) |
Nov 29, 2022 | 5.740 | 5.774 | 5.268 | 5.502 | 35,879 | -0.06(-1.13%) |
Nov 28, 2022 | 4.550 | 5.565 | 4.550 | 5.565 | 67,131 | +0.81(+16.91%) |
Nov 25, 2022 | 4.550 | 4.775 | 4.550 | 4.760 | 8,587 | +0.14(+3.00%) |
Nov 23, 2022 | 4.690 | 4.775 | 4.481 | 4.621 | 30,964 | -0.10(-2.19%) |
Nov 22, 2022 | 5.111 | 5.403 | 4.411 | 4.725 | 95,159 | -0.03(-0.63%) |
Nov 21, 2022 | 5.040 | 5.040 | 4.511 | 4.755 | 81,905 | -0.62(-11.61%) |
Nov 18, 2022 | 6.230 | 6.230 | 5.251 | 5.380 | 94,226 | -0.73(-11.94%) |
Nov 17, 2022 | 6.090 | 6.198 | 6.020 | 6.109 | 20,460 | -0.02(-0.25%) |
Nov 16, 2022 | 6.230 | 6.292 | 6.024 | 6.124 | 30,059 | -0.11(-1.73%) |
Nov 15, 2022 | 6.230 | 6.440 | 6.098 | 6.232 | 63,278 | +0.00(+0.04%) |
Nov 14, 2022 | 6.090 | 6.370 | 5.950 | 6.229 | 70,221 | +0.04(+0.63%) |
Nov 11, 2022 | 6.090 | 6.440 | 5.982 | 6.190 | 49,507 | +0.10(+1.64%) |
Nov 10, 2022 | 6.160 | 6.350 | 5.951 | 6.090 | 53,388 | -0.07(-1.14%) |
Nov 09, 2022 | 6.440 | 6.444 | 5.982 | 6.160 | 121,190 | -0.42(-6.38%) |
Nov 08, 2022 | 7.070 | 7.070 | 6.454 | 6.580 | 76,577 | -0.49(-6.93%) |
Nov 07, 2022 | 7.070 | 7.420 | 6.650 | 7.070 | 160,050 | +0.21(+3.06%) |
Nov 04, 2022 | 6.650 | 7.350 | 6.510 | 6.860 | 194,694 | +0.32(+4.81%) |
Nov 03, 2022 | 6.510 | 6.776 | 6.300 | 6.545 | 46,559 | -0.07(-1.06%) |
Nov 02, 2022 | 6.580 | 6.860 | 6.090 | 6.615 | 126,442 | -0.07(-1.05%) |
Nov 01, 2022 | 7.420 | 7.490 | 6.510 | 6.685 | 365,889 | -1.02(-13.18%) |
Oct 31, 2022 | 8.890 | 9.030 | 7.210 | 7.700 | 1,854,134 | -0.21(-2.65%) |
Oct 28, 2022 | 8.120 | 8.190 | 7.490 | 7.910 | 110,037 | -0.07(-0.88%) |
Oct 27, 2022 | 8.680 | 9.100 | 7.770 | 7.980 | 175,963 | -0.28(-3.39%) |
Oct 26, 2022 | 8.960 | 9.660 | 7.840 | 8.260 | 345,362 | +0.35(+4.42%) |
Oct 25, 2022 | 8.960 | 11.27 | 7.420 | 7.910 | 374,911 | -0.77(-8.87%) |
Oct 24, 2022 | 8.750 | 9.380 | 8.256 | 8.680 | 24,235 | +0.28(+3.33%) |
Oct 21, 2022 | 8.400 | 8.820 | 8.260 | 8.400 | 13,743 | +0.00(+0.00%) |
Oct 20, 2022 | 8.330 | 8.962 | 8.120 | 8.400 | 40,386 | +0.07(+0.84%) |
Oct 19, 2022 | 9.450 | 9.649 | 7.700 | 8.330 | 32,084 | -1.33(-13.77%) |
Oct 18, 2022 | 8.190 | 9.870 | 8.120 | 9.660 | 41,323 | +1.54(+18.97%) |
Oct 17, 2022 | 8.120 | 8.544 | 7.840 | 8.120 | 19,778 | +0.28(+3.57%) |
Oct 14, 2022 | 9.800 | 10.43 | 7.700 | 7.840 | 54,108 | -2.03(-20.57%) |
Oct 13, 2022 | 10.29 | 10.71 | 9.590 | 9.870 | 17,114 | -0.70(-6.62%) |
Oct 12, 2022 | 10.50 | 10.85 | 9.450 | 10.57 | 17,771 | +0.07(+0.67%) |
Oct 11, 2022 | 10.92 | 10.99 | 10.15 | 10.50 | 10,414 | -0.28(-2.60%) |
Oct 10, 2022 | 10.78 | 11.55 | 9.870 | 10.78 | 33,113 | +0.14(+1.32%) |
Oct 07, 2022 | 11.90 | 14.35 | 10.57 | 10.64 | 203,217 | -0.70(-6.17%) |
Oct 06, 2022 | 13.72 | 13.93 | 11.06 | 11.34 | 74,211 | -1.54(-11.96%) |
Oct 05, 2022 | 11.76 | 16.38 | 11.76 | 12.88 | 204,519 | +1.33(+11.52%) |
Oct 04, 2022 | 11.69 | 12.18 | 11.17 | 11.55 | 34,236 | +0.14(+1.23%) |