Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.610 | 10.25 | 9.581 | 10.18 | 306,559 | +0.67(+7.05%) |
Dec 29, 2022 | 9.250 | 9.770 | 8.920 | 9.510 | 431,221 | +0.34(+3.71%) |
Dec 28, 2022 | 8.810 | 9.255 | 8.810 | 9.170 | 276,812 | +0.24(+2.69%) |
Dec 27, 2022 | 8.460 | 9.250 | 8.460 | 8.930 | 324,433 | +0.68(+8.24%) |
Dec 23, 2022 | 8.870 | 8.945 | 7.830 | 8.250 | 204,934 | -0.64(-7.20%) |
Dec 22, 2022 | 8.450 | 9.420 | 8.410 | 8.890 | 777,290 | +0.37(+4.34%) |
Dec 21, 2022 | 7.670 | 8.740 | 7.650 | 8.520 | 1,650,269 | +0.07(+0.83%) |
Dec 20, 2022 | 8.360 | 8.900 | 7.230 | 8.450 | 492,089 | -0.50(-5.59%) |
Dec 19, 2022 | 9.000 | 10.06 | 8.650 | 8.950 | 2,222,400 | +2.08(+30.28%) |
Dec 16, 2022 | 6.670 | 6.870 | 6.551 | 6.870 | 205,829 | +0.05(+0.73%) |
Dec 15, 2022 | 6.300 | 6.860 | 6.300 | 6.820 | 112,804 | +0.28(+4.28%) |
Dec 14, 2022 | 6.180 | 6.733 | 5.920 | 6.540 | 112,522 | +0.36(+5.83%) |
Dec 13, 2022 | 5.840 | 6.280 | 5.525 | 6.180 | 59,109 | +0.54(+9.57%) |
Dec 12, 2022 | 5.450 | 5.830 | 5.375 | 5.640 | 29,049 | +0.11(+1.99%) |
Dec 09, 2022 | 5.620 | 5.970 | 5.510 | 5.530 | 54,594 | -0.13(-2.30%) |
Dec 08, 2022 | 5.710 | 5.830 | 5.400 | 5.660 | 69,906 | +0.00(+0.00%) |
Dec 07, 2022 | 5.890 | 6.090 | 5.540 | 5.660 | 130,568 | -0.20(-3.41%) |
Dec 06, 2022 | 5.940 | 6.380 | 5.850 | 5.860 | 141,917 | -0.23(-3.78%) |
Dec 05, 2022 | 6.350 | 6.532 | 5.980 | 6.090 | 87,659 | -0.32(-4.99%) |
Dec 02, 2022 | 6.790 | 6.830 | 6.135 | 6.410 | 126,927 | -0.56(-8.03%) |
Dec 01, 2022 | 7.780 | 7.810 | 6.420 | 6.970 | 218,193 | -0.80(-10.30%) |
Nov 30, 2022 | 6.440 | 7.770 | 6.210 | 7.770 | 730,680 | +1.47(+23.33%) |
Nov 29, 2022 | 6.390 | 6.720 | 6.200 | 6.300 | 135,219 | -0.19(-2.93%) |
Nov 28, 2022 | 6.010 | 7.190 | 5.950 | 6.490 | 4,296,855 | +0.46(+7.63%) |
Nov 25, 2022 | 5.900 | 6.140 | 5.660 | 6.030 | 28,741 | +0.42(+7.49%) |
Nov 23, 2022 | 5.660 | 6.400 | 5.400 | 5.610 | 1,587,523 | -0.07(-1.23%) |
Nov 22, 2022 | 5.490 | 5.870 | 5.195 | 5.680 | 45,910 | +0.24(+4.41%) |
Nov 21, 2022 | 5.050 | 5.690 | 5.050 | 5.440 | 58,144 | +0.37(+7.30%) |
Nov 18, 2022 | 4.770 | 5.190 | 4.615 | 5.070 | 78,549 | +0.31(+6.51%) |
Nov 17, 2022 | 4.980 | 4.980 | 4.655 | 4.760 | 80,797 | -0.16(-3.25%) |
Nov 16, 2022 | 4.610 | 5.070 | 4.380 | 4.920 | 76,076 | +0.21(+4.46%) |
Nov 15, 2022 | 4.700 | 4.910 | 4.530 | 4.710 | 70,851 | +0.09(+1.95%) |
Nov 14, 2022 | 4.970 | 5.040 | 4.530 | 4.620 | 65,272 | -0.33(-6.67%) |
Nov 11, 2022 | 4.760 | 5.121 | 4.605 | 4.950 | 97,112 | +0.10(+2.06%) |
Nov 10, 2022 | 5.670 | 6.240 | 4.720 | 4.850 | 149,804 | -0.94(-16.23%) |
Nov 09, 2022 | 6.300 | 6.300 | 5.650 | 5.790 | 45,014 | -0.51(-8.10%) |
Nov 08, 2022 | 6.800 | 6.800 | 6.200 | 6.300 | 84,087 | -0.48(-7.08%) |
Nov 07, 2022 | 7.520 | 7.600 | 6.510 | 6.780 | 76,725 | -0.39(-5.44%) |
Nov 04, 2022 | 7.600 | 7.600 | 6.968 | 7.170 | 116,166 | -0.07(-0.97%) |
Nov 03, 2022 | 7.360 | 7.730 | 7.040 | 7.240 | 116,102 | +0.07(+0.98%) |
Nov 02, 2022 | 7.430 | 7.600 | 6.905 | 7.170 | 80,950 | -0.27(-3.63%) |
Nov 01, 2022 | 7.040 | 7.480 | 6.925 | 7.440 | 89,375 | +0.53(+7.67%) |
Oct 31, 2022 | 6.750 | 7.155 | 6.740 | 6.910 | 69,877 | +0.10(+1.47%) |
Oct 28, 2022 | 6.620 | 6.860 | 6.390 | 6.810 | 59,303 | +0.28(+4.29%) |
Oct 27, 2022 | 6.700 | 6.825 | 6.440 | 6.530 | 64,136 | -0.06(-0.91%) |
Oct 26, 2022 | 6.940 | 7.180 | 6.590 | 6.590 | 68,369 | -0.32(-4.63%) |
Oct 25, 2022 | 6.670 | 7.200 | 6.670 | 6.910 | 55,692 | +0.28(+4.22%) |
Oct 24, 2022 | 6.730 | 6.935 | 6.232 | 6.630 | 45,469 | -0.15(-2.21%) |
Oct 21, 2022 | 6.870 | 7.200 | 6.490 | 6.780 | 142,034 | -0.02(-0.29%) |
Oct 20, 2022 | 6.670 | 6.905 | 6.170 | 6.800 | 68,817 | +0.19(+2.87%) |
Oct 19, 2022 | 6.920 | 7.170 | 6.230 | 6.610 | 75,391 | -0.42(-5.97%) |
Oct 18, 2022 | 7.270 | 7.500 | 6.950 | 7.030 | 98,023 | -0.17(-2.36%) |
Oct 17, 2022 | 6.900 | 7.230 | 6.830 | 7.200 | 112,493 | +0.39(+5.73%) |
Oct 14, 2022 | 7.080 | 7.130 | 6.540 | 6.810 | 60,180 | -0.24(-3.40%) |
Oct 13, 2022 | 6.580 | 7.070 | 6.330 | 7.050 | 136,890 | +0.45(+6.82%) |
Oct 12, 2022 | 6.350 | 6.650 | 6.070 | 6.600 | 75,769 | +0.25(+3.94%) |
Oct 11, 2022 | 5.690 | 6.410 | 5.390 | 6.350 | 179,293 | +0.75(+13.39%) |
Oct 10, 2022 | 5.960 | 6.080 | 5.570 | 5.600 | 89,738 | -0.49(-8.05%) |
Oct 07, 2022 | 6.260 | 6.430 | 6.010 | 6.090 | 78,828 | -0.22(-3.49%) |
Oct 06, 2022 | 6.590 | 6.990 | 6.010 | 6.310 | 383,800 | -0.37(-5.54%) |
Oct 05, 2022 | 6.450 | 6.810 | 6.105 | 6.680 | 162,431 | +0.16(+2.45%) |
Oct 04, 2022 | 6.570 | 7.000 | 6.075 | 6.520 | 284,562 | +0.17(+2.68%) |