Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.140 | 0 | +0.04(+0.98%) | |||
Dec 29, 2022 | 3.990 | 4.250 | 3.890 | 4.100 | 600,337 | +0.12(+3.02%) |
Dec 28, 2022 | 3.870 | 4.200 | 3.530 | 3.980 | 1,445,751 | -0.22(-5.24%) |
Dec 23, 2022 | 4.200 | 0 | +0.11(+2.69%) | |||
Dec 22, 2022 | 4.000 | 4.110 | 3.800 | 4.090 | 200,805 | -0.15(-3.54%) |
Dec 21, 2022 | 3.850 | 4.300 | 3.640 | 4.240 | 511,254 | +0.43(+11.29%) |
Dec 20, 2022 | 4.320 | 4.340 | 3.750 | 3.810 | 1,102,424 | -0.52(-12.01%) |
Dec 19, 2022 | 4.840 | 5.000 | 4.090 | 4.330 | 853,141 | -0.62(-12.53%) |
Dec 16, 2022 | 4.610 | 5.270 | 4.610 | 4.950 | 654,517 | +0.24(+5.10%) |
Dec 15, 2022 | 4.800 | 5.110 | 4.560 | 4.710 | 331,169 | -0.07(-1.46%) |
Dec 14, 2022 | 5.140 | 5.230 | 4.700 | 4.780 | 552,575 | -0.74(-13.41%) |
Dec 13, 2022 | 5.510 | 5.620 | 5.040 | 5.520 | 670,698 | +0.05(+0.91%) |
Dec 12, 2022 | 6.000 | 6.000 | 5.450 | 5.470 | 596,560 | -0.43(-7.29%) |
Dec 09, 2022 | 5.680 | 6.200 | 5.590 | 5.900 | 389,308 | -0.02(-0.34%) |
Dec 08, 2022 | 6.330 | 6.570 | 5.620 | 5.920 | 1,143,906 | -0.63(-9.62%) |
Dec 07, 2022 | 6.950 | 6.950 | 6.270 | 6.550 | 686,435 | -0.84(-11.37%) |
Dec 06, 2022 | 7.620 | 7.700 | 6.820 | 7.390 | 938,327 | -0.38(-4.89%) |
Dec 05, 2022 | 7.800 | 8.180 | 7.470 | 7.770 | 1,231,472 | +0.51(+7.02%) |
Dec 02, 2022 | 7.080 | 7.610 | 6.910 | 7.260 | 575,839 | +0.06(+0.83%) |
Dec 01, 2022 | 6.930 | 7.330 | 6.790 | 7.200 | 497,109 | +0.20(+2.86%) |
Nov 30, 2022 | 6.960 | 7.050 | 6.880 | 7.000 | 240,863 | +0.02(+0.29%) |
Nov 29, 2022 | 7.020 | 7.185 | 6.960 | 6.980 | 433,936 | -0.08(-1.13%) |
Nov 28, 2022 | 7.260 | 7.400 | 6.980 | 7.060 | 213,129 | -0.44(-5.87%) |
Nov 25, 2022 | 7.540 | 7.540 | 7.290 | 7.500 | 59,598 | +0.00(+0.00%) |
Nov 24, 2022 | 7.550 | 7.550 | 7.420 | 7.500 | 17,919 | -0.11(-1.45%) |
Nov 23, 2022 | 7.140 | 7.700 | 6.980 | 7.610 | 483,805 | +0.40(+5.55%) |
Nov 22, 2022 | 7.140 | 7.230 | 7.060 | 7.210 | 108,314 | +0.01(+0.14%) |
Nov 21, 2022 | 7.360 | 7.490 | 7.050 | 7.200 | 147,556 | -0.29(-3.87%) |
Nov 18, 2022 | 7.590 | 7.610 | 7.240 | 7.490 | 156,258 | -0.01(-0.13%) |
Nov 17, 2022 | 7.420 | 7.520 | 7.360 | 7.500 | 125,850 | +0.05(+0.67%) |
Nov 16, 2022 | 7.670 | 7.670 | 7.310 | 7.450 | 189,266 | -0.18(-2.36%) |
Nov 15, 2022 | 7.550 | 7.720 | 7.180 | 7.630 | 429,881 | +0.09(+1.19%) |
Nov 14, 2022 | 7.450 | 8.070 | 7.100 | 7.540 | 578,878 | +0.19(+2.59%) |
Nov 11, 2022 | 7.400 | 7.440 | 7.210 | 7.350 | 118,826 | +0.00(+0.00%) |
Nov 10, 2022 | 7.280 | 7.500 | 7.210 | 7.350 | 207,135 | -0.07(-0.94%) |
Nov 09, 2022 | 7.380 | 7.600 | 7.180 | 7.420 | 329,198 | -0.02(-0.27%) |
Nov 08, 2022 | 7.210 | 7.500 | 7.120 | 7.440 | 162,817 | +0.19(+2.62%) |
Nov 07, 2022 | 7.270 | 7.280 | 7.100 | 7.250 | 96,173 | -0.18(-2.42%) |
Nov 04, 2022 | 7.200 | 7.430 | 7.065 | 7.430 | 100,316 | +0.18(+2.48%) |
Nov 03, 2022 | 7.020 | 7.350 | 6.900 | 7.250 | 123,882 | +0.31(+4.47%) |
Nov 02, 2022 | 7.060 | 7.270 | 6.880 | 6.940 | 216,967 | -0.26(-3.61%) |
Nov 01, 2022 | 7.300 | 7.440 | 7.050 | 7.200 | 101,965 | +0.32(+4.65%) |
Oct 31, 2022 | 7.100 | 7.690 | 6.570 | 6.880 | 543,286 | -0.22(-3.10%) |
Oct 28, 2022 | 7.230 | 7.310 | 6.950 | 7.100 | 283,373 | -0.22(-3.01%) |
Oct 27, 2022 | 7.350 | 7.400 | 7.180 | 7.320 | 118,609 | -0.08(-1.08%) |
Oct 26, 2022 | 7.340 | 7.450 | 7.050 | 7.400 | 139,110 | -0.03(-0.40%) |
Oct 25, 2022 | 7.070 | 7.620 | 7.060 | 7.430 | 251,065 | +0.33(+4.65%) |
Oct 24, 2022 | 7.060 | 7.270 | 6.960 | 7.100 | 91,565 | -0.18(-2.47%) |
Oct 21, 2022 | 7.150 | 7.410 | 7.060 | 7.280 | 147,977 | +0.03(+0.41%) |
Oct 20, 2022 | 6.900 | 7.310 | 6.900 | 7.250 | 145,618 | +0.30(+4.32%) |
Oct 19, 2022 | 6.760 | 7.090 | 6.720 | 6.950 | 233,058 | +0.10(+1.46%) |
Oct 18, 2022 | 6.510 | 6.930 | 6.500 | 6.850 | 289,206 | +0.35(+5.38%) |
Oct 17, 2022 | 6.360 | 6.590 | 6.100 | 6.500 | 230,536 | +0.25(+4.00%) |
Oct 14, 2022 | 6.340 | 6.400 | 6.050 | 6.250 | 385,884 | -0.15(-2.34%) |
Oct 13, 2022 | 6.290 | 6.460 | 6.010 | 6.400 | 218,099 | -0.01(-0.16%) |
Oct 12, 2022 | 6.760 | 6.760 | 6.290 | 6.410 | 408,356 | -0.30(-4.47%) |
Oct 11, 2022 | 6.900 | 7.230 | 6.400 | 6.710 | 668,478 | -1.19(-15.06%) |
Oct 07, 2022 | 7.900 | 0 | +0.18(+2.33%) | |||
Oct 06, 2022 | 5.950 | 8.250 | 5.860 | 7.720 | 857,013 | +1.72(+28.67%) |
Oct 05, 2022 | 6.020 | 6.170 | 5.940 | 6.000 | 88,664 | -0.10(-1.64%) |
Oct 04, 2022 | 6.250 | 6.420 | 5.620 | 6.100 | 146,035 | -0.15(-2.40%) |