Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.120 | 6.250 | 5.810 | 5.950 | 1,559,814 | -0.30(-4.80%) |
Dec 29, 2022 | 6.020 | 6.400 | 6.010 | 6.250 | 823,842 | +0.21(+3.48%) |
Dec 28, 2022 | 6.450 | 6.532 | 5.850 | 6.040 | 1,377,347 | -0.39(-6.07%) |
Dec 27, 2022 | 6.310 | 6.600 | 6.160 | 6.430 | 753,986 | +0.05(+0.78%) |
Dec 23, 2022 | 6.830 | 6.830 | 6.320 | 6.380 | 1,204,017 | -0.39(-5.76%) |
Dec 22, 2022 | 7.020 | 7.230 | 6.770 | 6.770 | 799,188 | -0.46(-6.36%) |
Dec 21, 2022 | 6.960 | 7.325 | 6.960 | 7.230 | 677,693 | +0.09(+1.26%) |
Dec 20, 2022 | 7.020 | 7.245 | 6.850 | 7.140 | 2,075,392 | -0.17(-2.33%) |
Dec 19, 2022 | 7.610 | 7.680 | 7.087 | 7.310 | 1,603,844 | -0.46(-5.92%) |
Dec 16, 2022 | 7.860 | 7.970 | 7.450 | 7.770 | 2,046,979 | -0.14(-1.77%) |
Dec 15, 2022 | 7.900 | 8.200 | 7.740 | 7.910 | 1,465,634 | -0.05(-0.63%) |
Dec 14, 2022 | 7.950 | 8.205 | 7.840 | 7.960 | 1,547,694 | -0.04(-0.50%) |
Dec 13, 2022 | 8.040 | 8.350 | 7.770 | 8.000 | 1,260,339 | +0.03(+0.38%) |
Dec 12, 2022 | 7.960 | 8.100 | 7.960 | 7.970 | 1,154,828 | +0.19(+2.44%) |
Dec 09, 2022 | 7.730 | 8.319 | 7.700 | 7.780 | 1,245,851 | -0.06(-0.77%) |
Dec 08, 2022 | 7.980 | 7.980 | 7.590 | 7.840 | 910,475 | +0.14(+1.82%) |
Dec 07, 2022 | 7.700 | 8.149 | 7.520 | 7.700 | 1,102,565 | -0.19(-2.41%) |
Dec 06, 2022 | 7.700 | 8.870 | 7.600 | 7.890 | 3,445,021 | +0.30(+4.02%) |
Dec 05, 2022 | 8.610 | 8.690 | 7.500 | 7.585 | 2,429,903 | -1.17(-13.41%) |
Dec 02, 2022 | 8.800 | 9.080 | 8.560 | 8.760 | 1,009,097 | -0.10(-1.13%) |
Dec 01, 2022 | 9.520 | 9.802 | 8.770 | 8.860 | 1,372,963 | -0.66(-6.93%) |
Nov 30, 2022 | 9.350 | 9.710 | 9.080 | 9.520 | 985,820 | +0.19(+2.04%) |
Nov 29, 2022 | 9.120 | 9.430 | 9.010 | 9.330 | 638,410 | +0.20(+2.19%) |
Nov 28, 2022 | 9.570 | 9.780 | 9.090 | 9.130 | 816,115 | -0.40(-4.20%) |
Nov 25, 2022 | 9.360 | 9.790 | 9.170 | 9.530 | 904,447 | +0.06(+0.63%) |
Nov 23, 2022 | 9.570 | 10.08 | 9.080 | 9.470 | 1,973,456 | -0.16(-1.66%) |
Nov 22, 2022 | 9.370 | 9.890 | 9.330 | 9.630 | 1,627,590 | +0.41(+4.45%) |
Nov 21, 2022 | 9.880 | 9.920 | 8.950 | 9.220 | 1,745,919 | -0.75(-7.52%) |
Nov 18, 2022 | 9.520 | 10.19 | 9.457 | 9.970 | 2,194,040 | +0.50(+5.28%) |
Nov 17, 2022 | 10.16 | 10.54 | 9.180 | 9.470 | 2,847,842 | -1.13(-10.66%) |
Nov 16, 2022 | 11.26 | 11.37 | 9.705 | 10.60 | 2,834,109 | -0.82(-7.18%) |
Nov 15, 2022 | 11.66 | 11.89 | 10.47 | 11.42 | 3,697,026 | -0.24(-2.06%) |
Nov 14, 2022 | 12.65 | 12.70 | 11.56 | 11.66 | 2,677,208 | -1.25(-9.68%) |
Nov 11, 2022 | 11.75 | 12.91 | 11.12 | 12.91 | 2,275,694 | +1.05(+8.85%) |
Nov 10, 2022 | 12.43 | 12.47 | 11.36 | 11.86 | 1,627,108 | -0.19(-1.58%) |
Nov 09, 2022 | 11.84 | 12.12 | 11.30 | 12.05 | 1,972,687 | -0.69(-5.42%) |
Nov 08, 2022 | 13.35 | 13.45 | 12.67 | 12.74 | 2,768,090 | -0.81(-5.98%) |
Nov 07, 2022 | 13.19 | 13.55 | 12.03 | 13.55 | 4,571,797 | +0.49(+3.75%) |
Nov 04, 2022 | 12.52 | 13.24 | 12.19 | 13.06 | 2,893,625 | +0.79(+6.44%) |
Nov 03, 2022 | 11.50 | 12.43 | 11.27 | 12.27 | 1,928,011 | +0.48(+4.07%) |
Nov 02, 2022 | 13.42 | 11.79 | 5,297,836 | -1.51(-11.35%) | ||
Nov 01, 2022 | 12.45 | 13.46 | 12.06 | 13.30 | 3,626,321 | +1.15(+9.47%) |
Oct 31, 2022 | 11.98 | 12.65 | 11.32 | 12.15 | 3,663,083 | +0.63(+5.47%) |
Oct 28, 2022 | 10.40 | 12.24 | 10.39 | 11.52 | 5,260,278 | +1.17(+11.30%) |
Oct 27, 2022 | 10.32 | 10.44 | 9.570 | 10.35 | 2,694,736 | +0.34(+3.40%) |
Oct 26, 2022 | 9.110 | 10.16 | 9.000 | 10.01 | 4,464,980 | +1.53(+18.04%) |
Oct 25, 2022 | 7.470 | 8.670 | 7.380 | 8.480 | 2,964,851 | +1.32(+18.44%) |
Oct 24, 2022 | 7.550 | 7.670 | 7.080 | 7.160 | 1,486,834 | -0.12(-1.65%) |
Oct 21, 2022 | 7.420 | 7.910 | 6.920 | 7.280 | 2,383,373 | +0.18(+2.54%) |
Oct 20, 2022 | 8.200 | 8.210 | 6.350 | 7.100 | 6,613,169 | -1.06(-12.99%) |
Oct 19, 2022 | 8.500 | 8.590 | 8.050 | 8.160 | 1,988,419 | -0.96(-10.53%) |
Oct 18, 2022 | 8.750 | 9.440 | 8.510 | 9.120 | 2,008,138 | +0.41(+4.71%) |
Oct 17, 2022 | 9.600 | 9.680 | 8.650 | 8.710 | 2,643,318 | -0.59(-6.34%) |
Oct 14, 2022 | 10.03 | 10.13 | 9.270 | 9.300 | 1,734,600 | -0.64(-6.44%) |
Oct 13, 2022 | 10.20 | 10.50 | 9.250 | 9.940 | 3,160,169 | -0.27(-2.64%) |
Oct 12, 2022 | 11.61 | 11.75 | 10.11 | 10.21 | 2,267,829 | -1.55(-13.18%) |
Oct 11, 2022 | 11.98 | 11.99 | 11.60 | 11.76 | 1,061,126 | -0.24(-2.00%) |
Oct 10, 2022 | 12.28 | 12.30 | 11.85 | 12.00 | 642,655 | -0.27(-2.20%) |
Oct 07, 2022 | 12.03 | 12.31 | 11.68 | 12.27 | 1,617,760 | +0.06(+0.49%) |
Oct 06, 2022 | 12.50 | 12.78 | 12.11 | 12.21 | 1,536,544 | -0.46(-3.63%) |
Oct 05, 2022 | 12.81 | 13.25 | 12.52 | 12.67 | 1,719,505 | -0.81(-6.01%) |
Oct 04, 2022 | 12.45 | 13.53 | 12.06 | 13.48 | 3,009,636 | +1.19(+9.68%) |