Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.830 | 0 | +0.28(+5.05%) | |||
Dec 29, 2022 | 5.290 | 5.590 | 5.200 | 5.550 | 328,433 | +0.25(+4.72%) |
Dec 28, 2022 | 5.670 | 5.670 | 5.160 | 5.300 | 539,795 | -0.55(-9.40%) |
Dec 23, 2022 | 5.850 | 0 | +0.40(+7.34%) | |||
Dec 22, 2022 | 5.290 | 5.510 | 5.250 | 5.450 | 269,550 | +0.10(+1.87%) |
Dec 21, 2022 | 5.500 | 5.580 | 4.860 | 5.350 | 612,487 | -0.32(-5.64%) |
Dec 20, 2022 | 5.780 | 6.110 | 5.470 | 5.670 | 739,902 | -0.18(-3.08%) |
Dec 19, 2022 | 6.940 | 6.950 | 5.740 | 5.850 | 716,235 | -1.21(-17.14%) |
Dec 16, 2022 | 6.450 | 7.200 | 6.360 | 7.060 | 517,400 | +0.72(+11.36%) |
Dec 15, 2022 | 6.240 | 6.770 | 6.210 | 6.340 | 384,834 | +0.14(+2.26%) |
Dec 14, 2022 | 6.610 | 6.720 | 6.200 | 6.200 | 342,031 | -0.60(-8.82%) |
Dec 13, 2022 | 7.370 | 7.380 | 6.620 | 6.800 | 574,513 | -0.46(-6.34%) |
Dec 12, 2022 | 7.310 | 7.640 | 7.050 | 7.260 | 462,803 | -0.16(-2.16%) |
Dec 09, 2022 | 7.190 | 7.600 | 7.060 | 7.420 | 302,133 | +0.32(+4.51%) |
Dec 08, 2022 | 7.700 | 7.950 | 7.100 | 7.100 | 658,430 | -1.00(-12.35%) |
Dec 07, 2022 | 8.520 | 8.650 | 7.810 | 8.100 | 697,562 | -1.17(-12.62%) |
Dec 06, 2022 | 10.29 | 10.40 | 8.650 | 9.270 | 881,942 | -1.03(-10.00%) |
Dec 05, 2022 | 9.940 | 10.68 | 9.660 | 10.30 | 855,479 | +0.50(+5.10%) |
Dec 02, 2022 | 9.140 | 9.970 | 8.930 | 9.800 | 910,195 | +0.39(+4.14%) |
Dec 01, 2022 | 8.910 | 9.450 | 8.500 | 9.410 | 1,295,148 | +0.43(+4.79%) |
Nov 30, 2022 | 8.900 | 9.070 | 8.690 | 8.980 | 336,298 | -0.07(-0.77%) |
Nov 29, 2022 | 8.920 | 9.050 | 8.760 | 9.050 | 148,192 | +0.05(+0.56%) |
Nov 28, 2022 | 8.910 | 9.020 | 8.660 | 9.000 | 260,198 | -0.04(-0.44%) |
Nov 25, 2022 | 9.040 | 9.050 | 8.800 | 9.040 | 74,590 | -0.01(-0.11%) |
Nov 24, 2022 | 8.930 | 9.060 | 8.850 | 9.050 | 44,979 | +0.24(+2.72%) |
Nov 23, 2022 | 8.610 | 9.140 | 8.610 | 8.810 | 1,637,085 | +0.01(+0.11%) |
Nov 22, 2022 | 8.560 | 8.800 | 8.400 | 8.800 | 134,036 | +0.09(+1.03%) |
Nov 21, 2022 | 8.710 | 8.720 | 8.230 | 8.710 | 404,888 | -0.17(-1.91%) |
Nov 18, 2022 | 9.250 | 9.350 | 8.640 | 8.880 | 385,918 | -0.41(-4.41%) |
Nov 17, 2022 | 9.110 | 9.340 | 9.020 | 9.290 | 216,906 | -0.01(-0.11%) |
Nov 16, 2022 | 9.070 | 9.320 | 8.700 | 9.300 | 328,314 | +0.16(+1.75%) |
Nov 15, 2022 | 8.740 | 9.210 | 8.520 | 9.140 | 446,865 | +0.69(+8.17%) |
Nov 14, 2022 | 8.400 | 8.900 | 8.230 | 8.450 | 513,272 | +0.33(+4.06%) |
Nov 11, 2022 | 8.100 | 8.410 | 8.030 | 8.120 | 387,466 | -0.06(-0.73%) |
Nov 10, 2022 | 7.890 | 8.280 | 7.890 | 8.180 | 482,131 | +0.28(+3.54%) |
Nov 09, 2022 | 7.390 | 7.910 | 7.350 | 7.900 | 768,478 | +0.46(+6.18%) |
Nov 08, 2022 | 7.120 | 7.710 | 7.000 | 7.440 | 353,209 | +0.21(+2.90%) |
Nov 07, 2022 | 7.430 | 7.430 | 7.150 | 7.230 | 304,051 | -0.22(-2.95%) |
Nov 04, 2022 | 7.280 | 7.490 | 7.100 | 7.450 | 200,842 | +0.12(+1.64%) |
Nov 03, 2022 | 6.830 | 7.330 | 6.740 | 7.330 | 468,817 | +0.31(+4.42%) |
Nov 02, 2022 | 7.160 | 7.160 | 6.800 | 7.020 | 651,980 | -0.03(-0.43%) |
Nov 01, 2022 | 7.450 | 7.450 | 7.030 | 7.050 | 477,801 | -0.65(-8.44%) |
Oct 31, 2022 | 7.210 | 7.820 | 7.010 | 7.700 | 1,074,970 | +0.52(+7.24%) |
Oct 28, 2022 | 7.280 | 7.280 | 7.070 | 7.180 | 440,200 | -0.17(-2.31%) |
Oct 27, 2022 | 7.480 | 7.500 | 7.200 | 7.350 | 416,596 | -0.20(-2.65%) |
Oct 26, 2022 | 7.620 | 7.820 | 7.370 | 7.550 | 641,491 | -0.22(-2.83%) |
Oct 25, 2022 | 7.510 | 8.060 | 7.510 | 7.770 | 721,827 | +0.02(+0.26%) |
Oct 24, 2022 | 7.780 | 7.810 | 7.420 | 7.750 | 117,099 | -0.03(-0.39%) |
Oct 21, 2022 | 7.520 | 7.850 | 7.510 | 7.780 | 168,365 | +0.29(+3.87%) |
Oct 20, 2022 | 7.450 | 7.780 | 7.370 | 7.490 | 339,276 | -0.01(-0.13%) |
Oct 19, 2022 | 7.450 | 7.820 | 7.300 | 7.500 | 308,971 | +0.02(+0.27%) |
Oct 18, 2022 | 7.280 | 7.570 | 7.250 | 7.480 | 571,441 | +0.18(+2.47%) |
Oct 17, 2022 | 7.270 | 7.390 | 7.100 | 7.300 | 277,330 | +0.10(+1.39%) |
Oct 14, 2022 | 7.280 | 7.490 | 7.050 | 7.200 | 185,785 | -0.20(-2.70%) |
Oct 13, 2022 | 7.240 | 7.410 | 7.110 | 7.400 | 514,300 | -0.05(-0.67%) |
Oct 12, 2022 | 7.570 | 7.750 | 7.270 | 7.450 | 213,384 | +0.08(+1.09%) |
Oct 11, 2022 | 7.760 | 7.970 | 7.320 | 7.370 | 578,426 | -1.65(-18.29%) |
Oct 07, 2022 | 9.020 | 0 | +0.59(+7.00%) | |||
Oct 06, 2022 | 6.290 | 8.880 | 6.130 | 8.430 | 1,800,939 | +2.08(+32.76%) |
Oct 05, 2022 | 6.560 | 6.590 | 6.190 | 6.350 | 521,048 | -0.30(-4.51%) |
Oct 04, 2022 | 6.990 | 7.060 | 6.620 | 6.650 | 169,298 | -0.15(-2.21%) |