Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.590 | 8.790 | 7.970 | 8.650 | 464,228 | +0.23(+2.73%) |
Dec 29, 2022 | 7.800 | 8.580 | 7.790 | 8.420 | 348,021 | +0.66(+8.51%) |
Dec 28, 2022 | 8.250 | 8.480 | 7.270 | 7.760 | 390,515 | -0.36(-4.43%) |
Dec 27, 2022 | 7.490 | 8.575 | 7.490 | 8.120 | 693,736 | +0.64(+8.56%) |
Dec 23, 2022 | 7.500 | 7.610 | 7.170 | 7.480 | 226,010 | -0.02(-0.27%) |
Dec 22, 2022 | 7.420 | 7.525 | 7.044 | 7.500 | 255,953 | +0.10(+1.35%) |
Dec 21, 2022 | 7.710 | 7.943 | 7.310 | 7.400 | 380,192 | -0.22(-2.89%) |
Dec 20, 2022 | 7.370 | 7.950 | 7.370 | 7.620 | 530,692 | +0.46(+6.42%) |
Dec 19, 2022 | 6.870 | 7.350 | 6.800 | 7.160 | 241,538 | +0.24(+3.47%) |
Dec 16, 2022 | 6.500 | 7.080 | 6.363 | 6.920 | 350,015 | +0.32(+4.85%) |
Dec 15, 2022 | 6.200 | 6.710 | 5.920 | 6.600 | 233,679 | +0.24(+3.77%) |
Dec 14, 2022 | 6.210 | 6.660 | 6.210 | 6.360 | 251,643 | +0.20(+3.25%) |
Dec 13, 2022 | 5.900 | 6.207 | 5.780 | 6.160 | 227,432 | +0.37(+6.39%) |
Dec 12, 2022 | 5.500 | 5.947 | 5.480 | 5.790 | 209,072 | +0.29(+5.27%) |
Dec 09, 2022 | 5.620 | 5.730 | 5.430 | 5.500 | 120,508 | -0.08(-1.43%) |
Dec 08, 2022 | 5.590 | 6.011 | 5.500 | 5.580 | 147,640 | -0.07(-1.24%) |
Dec 07, 2022 | 5.460 | 5.820 | 5.420 | 5.650 | 146,990 | +0.15(+2.73%) |
Dec 06, 2022 | 5.530 | 5.750 | 5.320 | 5.500 | 116,948 | -0.13(-2.31%) |
Dec 05, 2022 | 5.770 | 5.970 | 5.540 | 5.630 | 140,820 | -0.12(-2.09%) |
Dec 02, 2022 | 5.500 | 5.930 | 5.450 | 5.750 | 62,795 | +0.19(+3.42%) |
Dec 01, 2022 | 6.120 | 6.120 | 5.460 | 5.560 | 187,101 | -0.48(-7.95%) |
Nov 30, 2022 | 6.020 | 6.170 | 5.830 | 6.040 | 133,522 | +0.05(+0.83%) |
Nov 29, 2022 | 5.610 | 6.170 | 5.525 | 5.990 | 196,886 | +0.43(+7.73%) |
Nov 28, 2022 | 5.420 | 5.800 | 5.270 | 5.560 | 120,296 | +0.03(+0.54%) |
Nov 25, 2022 | 5.730 | 5.810 | 5.500 | 5.530 | 64,921 | -0.31(-5.31%) |
Nov 23, 2022 | 5.910 | 6.019 | 5.610 | 5.840 | 120,813 | -0.10(-1.68%) |
Nov 22, 2022 | 5.600 | 6.060 | 5.510 | 5.940 | 237,628 | +0.31(+5.51%) |
Nov 21, 2022 | 5.500 | 5.630 | 5.160 | 5.630 | 194,904 | +0.07(+1.26%) |
Nov 18, 2022 | 5.580 | 5.640 | 5.210 | 5.560 | 180,581 | -0.02(-0.36%) |
Nov 17, 2022 | 5.850 | 5.850 | 5.410 | 5.580 | 301,804 | -0.36(-6.06%) |
Nov 16, 2022 | 6.270 | 6.272 | 5.690 | 5.940 | 293,361 | -0.15(-2.46%) |
Nov 15, 2022 | 8.020 | 8.100 | 5.910 | 6.090 | 1,096,437 | -1.90(-23.78%) |
Nov 14, 2022 | 7.550 | 8.360 | 7.420 | 7.990 | 1,229,501 | +0.76(+10.51%) |
Nov 11, 2022 | 6.820 | 7.600 | 6.760 | 7.230 | 761,121 | +0.59(+8.89%) |
Nov 10, 2022 | 5.490 | 6.770 | 5.440 | 6.640 | 564,382 | +1.29(+24.11%) |
Nov 09, 2022 | 5.850 | 5.870 | 5.330 | 5.350 | 151,474 | -0.51(-8.70%) |
Nov 08, 2022 | 6.000 | 6.190 | 5.850 | 5.860 | 240,436 | -0.18(-2.98%) |
Nov 07, 2022 | 5.660 | 6.080 | 5.643 | 6.040 | 200,719 | +0.49(+8.83%) |
Nov 04, 2022 | 6.090 | 6.250 | 5.360 | 5.550 | 244,020 | -0.34(-5.77%) |
Nov 03, 2022 | 5.940 | 6.320 | 5.710 | 5.890 | 236,742 | -0.13(-2.16%) |
Nov 02, 2022 | 5.730 | 6.369 | 5.560 | 6.020 | 338,091 | +0.29(+5.06%) |
Nov 01, 2022 | 6.030 | 6.050 | 5.620 | 5.730 | 192,595 | -0.11(-1.88%) |
Oct 31, 2022 | 5.570 | 6.080 | 5.420 | 5.840 | 467,436 | +0.37(+6.76%) |
Oct 28, 2022 | 5.320 | 6.160 | 5.120 | 5.470 | 431,421 | +0.33(+6.42%) |
Oct 27, 2022 | 5.000 | 5.440 | 4.810 | 5.140 | 523,800 | +0.24(+4.90%) |
Oct 26, 2022 | 4.820 | 4.990 | 4.740 | 4.900 | 172,025 | +0.05(+1.03%) |
Oct 25, 2022 | 4.710 | 5.000 | 4.700 | 4.850 | 125,027 | +0.05(+1.04%) |
Oct 24, 2022 | 4.470 | 4.865 | 4.400 | 4.800 | 186,671 | +0.30(+6.67%) |
Oct 21, 2022 | 4.130 | 4.775 | 4.130 | 4.500 | 226,897 | +0.31(+7.40%) |
Oct 20, 2022 | 4.480 | 4.520 | 4.110 | 4.190 | 119,238 | -0.27(-6.05%) |
Oct 19, 2022 | 4.200 | 4.520 | 4.100 | 4.460 | 123,140 | +0.28(+6.70%) |
Oct 18, 2022 | 3.970 | 4.250 | 3.830 | 4.180 | 92,302 | +0.28(+7.18%) |
Oct 17, 2022 | 3.660 | 4.000 | 3.520 | 3.900 | 80,301 | +0.26(+7.14%) |
Oct 14, 2022 | 3.900 | 3.920 | 3.583 | 3.640 | 50,835 | -0.29(-7.38%) |
Oct 13, 2022 | 3.620 | 3.988 | 3.610 | 3.930 | 54,446 | +0.21(+5.65%) |
Oct 12, 2022 | 3.700 | 3.950 | 3.600 | 3.720 | 28,522 | -0.08(-2.11%) |
Oct 11, 2022 | 4.110 | 4.173 | 3.650 | 3.800 | 105,439 | -0.33(-7.99%) |
Oct 10, 2022 | 4.170 | 4.340 | 4.080 | 4.130 | 58,404 | -0.05(-1.20%) |
Oct 07, 2022 | 4.230 | 4.320 | 4.110 | 4.180 | 75,909 | -0.08(-1.88%) |
Oct 06, 2022 | 4.260 | 4.550 | 4.060 | 4.260 | 139,442 | +0.02(+0.47%) |
Oct 05, 2022 | 3.890 | 4.400 | 3.750 | 4.240 | 151,853 | +0.37(+9.56%) |
Oct 04, 2022 | 3.760 | 4.100 | 3.700 | 3.870 | 192,916 | +0.23(+6.32%) |