Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.790 | 6.890 | 6.630 | 6.770 | 184,408 | -0.06(-0.87%) |
Dec 29, 2022 | 6.230 | 6.870 | 6.168 | 6.830 | 325,655 | +0.61(+9.81%) |
Dec 28, 2022 | 5.880 | 6.290 | 5.870 | 6.220 | 273,817 | +0.34(+5.78%) |
Dec 27, 2022 | 5.750 | 6.230 | 5.700 | 5.880 | 1,350,462 | +0.77(+15.07%) |
Dec 23, 2022 | 5.390 | 5.670 | 5.090 | 5.110 | 77,284 | -0.34(-6.24%) |
Dec 22, 2022 | 5.430 | 5.480 | 5.380 | 5.450 | 87,271 | +0.00(+0.00%) |
Dec 21, 2022 | 5.270 | 5.475 | 5.120 | 5.450 | 143,421 | +0.21(+4.01%) |
Dec 20, 2022 | 5.180 | 5.290 | 5.080 | 5.240 | 402,487 | +0.06(+1.16%) |
Dec 19, 2022 | 5.670 | 5.670 | 5.150 | 5.180 | 152,126 | -0.45(-7.99%) |
Dec 16, 2022 | 5.650 | 5.730 | 5.310 | 5.630 | 471,746 | -0.09(-1.57%) |
Dec 15, 2022 | 5.630 | 5.730 | 5.500 | 5.720 | 187,937 | +0.06(+1.06%) |
Dec 14, 2022 | 5.630 | 5.720 | 5.500 | 5.660 | 202,928 | +0.07(+1.25%) |
Dec 13, 2022 | 6.000 | 6.110 | 5.505 | 5.590 | 868,595 | -0.32(-5.41%) |
Dec 12, 2022 | 5.750 | 5.930 | 5.450 | 5.910 | 276,150 | +0.19(+3.32%) |
Dec 09, 2022 | 5.450 | 5.760 | 5.250 | 5.720 | 275,744 | +0.25(+4.57%) |
Dec 08, 2022 | 5.250 | 5.490 | 5.155 | 5.470 | 193,165 | +0.26(+4.99%) |
Dec 07, 2022 | 5.100 | 5.260 | 5.010 | 5.210 | 123,297 | +0.12(+2.36%) |
Dec 06, 2022 | 5.180 | 5.260 | 5.000 | 5.090 | 126,814 | -0.08(-1.55%) |
Dec 05, 2022 | 5.370 | 5.390 | 5.090 | 5.170 | 195,768 | -0.21(-3.90%) |
Dec 02, 2022 | 5.410 | 5.420 | 5.231 | 5.380 | 182,279 | +0.04(+0.75%) |
Dec 01, 2022 | 5.380 | 5.486 | 5.260 | 5.340 | 99,029 | -0.05(-0.93%) |
Nov 30, 2022 | 5.220 | 5.620 | 5.110 | 5.390 | 236,390 | +0.22(+4.26%) |
Nov 29, 2022 | 5.020 | 5.220 | 4.955 | 5.170 | 159,479 | +0.13(+2.58%) |
Nov 28, 2022 | 5.230 | 5.270 | 5.010 | 5.040 | 143,448 | -0.15(-2.89%) |
Nov 25, 2022 | 5.320 | 5.320 | 5.050 | 5.190 | 46,529 | -0.12(-2.26%) |
Nov 23, 2022 | 5.310 | 5.420 | 4.970 | 5.310 | 230,413 | +0.05(+0.95%) |
Nov 22, 2022 | 5.190 | 5.300 | 5.095 | 5.260 | 127,229 | +0.00(+0.00%) |
Nov 21, 2022 | 5.090 | 5.350 | 4.950 | 5.260 | 344,612 | +0.17(+3.34%) |
Nov 18, 2022 | 5.440 | 5.440 | 5.080 | 5.090 | 114,912 | -0.28(-5.21%) |
Nov 17, 2022 | 5.300 | 5.394 | 5.190 | 5.370 | 206,997 | +0.04(+0.75%) |
Nov 16, 2022 | 5.210 | 5.390 | 4.990 | 5.330 | 288,319 | +0.11(+2.11%) |
Nov 15, 2022 | 5.280 | 5.540 | 5.180 | 5.220 | 177,330 | -0.03(-0.57%) |
Nov 14, 2022 | 5.510 | 5.540 | 5.220 | 5.250 | 138,637 | -0.25(-4.55%) |
Nov 11, 2022 | 5.570 | 5.850 | 5.470 | 5.500 | 372,712 | -0.03(-0.54%) |
Nov 10, 2022 | 5.360 | 5.570 | 5.290 | 5.530 | 268,752 | +0.33(+6.35%) |
Nov 09, 2022 | 5.320 | 5.330 | 5.080 | 5.200 | 268,639 | -0.14(-2.62%) |
Nov 08, 2022 | 5.360 | 5.500 | 5.260 | 5.340 | 200,039 | +0.01(+0.19%) |
Nov 07, 2022 | 5.250 | 5.480 | 5.245 | 5.330 | 236,261 | +0.11(+2.11%) |
Nov 04, 2022 | 5.330 | 5.370 | 4.960 | 5.220 | 268,360 | -0.09(-1.69%) |
Nov 03, 2022 | 5.270 | 5.430 | 5.190 | 5.310 | 306,260 | +0.01(+0.19%) |
Nov 02, 2022 | 5.100 | 5.300 | 623,951 | +0.20(+3.92%) | ||
Nov 01, 2022 | 5.070 | 5.312 | 5.010 | 5.100 | 265,860 | +0.03(+0.59%) |
Oct 31, 2022 | 4.970 | 5.214 | 4.750 | 5.070 | 512,895 | -0.04(-0.78%) |
Oct 28, 2022 | 5.010 | 5.180 | 4.840 | 5.110 | 290,463 | +0.10(+2.00%) |
Oct 27, 2022 | 4.730 | 5.030 | 4.640 | 5.010 | 612,594 | +0.31(+6.60%) |
Oct 26, 2022 | 4.520 | 4.840 | 4.420 | 4.700 | 289,551 | +0.19(+4.21%) |
Oct 25, 2022 | 4.260 | 4.530 | 4.260 | 4.510 | 330,562 | +0.24(+5.62%) |
Oct 24, 2022 | 4.410 | 4.420 | 4.230 | 4.270 | 276,720 | -0.11(-2.51%) |
Oct 21, 2022 | 4.400 | 4.500 | 4.310 | 4.380 | 382,870 | +0.00(+0.00%) |
Oct 20, 2022 | 4.200 | 4.520 | 4.120 | 4.380 | 437,910 | +0.18(+4.29%) |
Oct 19, 2022 | 4.530 | 4.530 | 4.120 | 4.200 | 703,042 | -0.34(-7.49%) |
Oct 18, 2022 | 4.560 | 4.690 | 4.530 | 4.540 | 335,764 | +0.01(+0.22%) |
Oct 17, 2022 | 4.570 | 4.670 | 4.480 | 4.530 | 396,853 | -0.03(-0.66%) |
Oct 14, 2022 | 4.540 | 4.730 | 4.500 | 4.560 | 520,300 | +0.03(+0.66%) |
Oct 13, 2022 | 4.500 | 4.610 | 4.440 | 4.530 | 583,569 | +0.00(+0.00%) |
Oct 12, 2022 | 4.620 | 4.730 | 4.370 | 4.530 | 721,289 | -0.08(-1.74%) |
Oct 11, 2022 | 4.760 | 4.850 | 4.530 | 4.610 | 670,372 | -0.08(-1.71%) |
Oct 10, 2022 | 4.850 | 4.970 | 4.520 | 4.690 | 607,161 | -0.26(-5.25%) |
Oct 07, 2022 | 4.750 | 4.990 | 4.620 | 4.950 | 1,001,868 | +0.02(+0.41%) |
Oct 06, 2022 | 5.170 | 5.260 | 4.880 | 4.930 | 1,446,541 | -0.22(-4.27%) |
Oct 05, 2022 | 5.870 | 5.905 | 5.130 | 5.150 | 1,801,355 | -0.70(-11.97%) |
Oct 04, 2022 | 6.990 | 7.560 | 5.770 | 5.850 | 5,561,657 | -8.39(-58.92%) |