Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.25 | 14.68 | 13.11 | 14.53 | 1,797,510 | +1.12(+8.35%) |
Dec 29, 2022 | 12.31 | 13.53 | 12.25 | 13.41 | 1,187,323 | +1.08(+8.76%) |
Dec 28, 2022 | 13.03 | 13.17 | 11.87 | 12.33 | 1,521,909 | -0.87(-6.59%) |
Dec 27, 2022 | 13.85 | 14.24 | 13.12 | 13.20 | 1,927,663 | -0.57(-4.14%) |
Dec 23, 2022 | 12.30 | 13.95 | 12.16 | 13.77 | 3,083,809 | +1.70(+14.08%) |
Dec 22, 2022 | 12.78 | 12.94 | 11.60 | 12.07 | 1,877,961 | -0.50(-3.98%) |
Dec 21, 2022 | 11.07 | 12.67 | 10.77 | 12.57 | 2,911,853 | +2.02(+19.15%) |
Dec 20, 2022 | 10.10 | 11.25 | 10.10 | 10.55 | 2,313,009 | +0.40(+3.94%) |
Dec 19, 2022 | 9.990 | 10.23 | 9.570 | 10.15 | 789,237 | +0.30(+3.05%) |
Dec 16, 2022 | 10.00 | 10.26 | 9.510 | 9.850 | 900,213 | -0.31(-3.05%) |
Dec 15, 2022 | 9.620 | 10.17 | 9.500 | 10.16 | 991,257 | +0.34(+3.46%) |
Dec 14, 2022 | 9.120 | 10.07 | 9.070 | 9.820 | 1,165,992 | +0.68(+7.44%) |
Dec 13, 2022 | 8.990 | 9.230 | 8.680 | 9.140 | 1,013,311 | +0.38(+4.34%) |
Dec 12, 2022 | 9.160 | 9.640 | 8.280 | 8.760 | 1,712,822 | -0.50(-5.40%) |
Dec 09, 2022 | 9.100 | 9.840 | 9.080 | 9.260 | 1,179,715 | +0.01(+0.11%) |
Dec 08, 2022 | 9.110 | 9.470 | 8.870 | 9.250 | 966,847 | +0.44(+4.99%) |
Dec 07, 2022 | 8.950 | 9.840 | 8.610 | 8.810 | 1,614,709 | -0.09(-1.01%) |
Dec 06, 2022 | 9.100 | 9.560 | 8.630 | 8.900 | 1,597,428 | -0.15(-1.66%) |
Dec 05, 2022 | 10.10 | 10.35 | 9.040 | 9.050 | 2,095,457 | -0.99(-9.86%) |
Dec 02, 2022 | 10.19 | 10.73 | 9.960 | 10.04 | 1,141,377 | -0.52(-4.92%) |
Dec 01, 2022 | 10.75 | 11.20 | 10.15 | 10.56 | 1,850,606 | +0.06(+0.57%) |
Nov 30, 2022 | 10.00 | 10.61 | 9.780 | 10.50 | 1,977,950 | +0.91(+9.49%) |
Nov 29, 2022 | 8.800 | 9.819 | 8.700 | 9.590 | 2,100,940 | +1.11(+13.09%) |
Nov 28, 2022 | 8.500 | 8.885 | 8.110 | 8.480 | 1,530,448 | -0.42(-4.72%) |
Nov 25, 2022 | 8.940 | 9.240 | 8.200 | 8.900 | 955,673 | +0.11(+1.25%) |
Nov 23, 2022 | 8.800 | 9.440 | 8.200 | 8.790 | 1,803,600 | -0.28(-3.09%) |
Nov 22, 2022 | 8.650 | 9.550 | 8.060 | 9.070 | 3,058,772 | +0.64(+7.59%) |
Nov 21, 2022 | 10.17 | 10.17 | 7.250 | 8.430 | 5,867,767 | -1.84(-17.92%) |
Nov 18, 2022 | 10.88 | 11.00 | 10.15 | 10.27 | 2,034,376 | -0.51(-4.73%) |
Nov 17, 2022 | 9.690 | 10.78 | 9.500 | 10.78 | 1,517,838 | +0.70(+6.94%) |
Nov 16, 2022 | 9.770 | 10.14 | 9.290 | 10.08 | 1,416,290 | +0.15(+1.51%) |
Nov 15, 2022 | 10.05 | 10.22 | 9.370 | 9.930 | 2,475,299 | -0.01(-0.10%) |
Nov 14, 2022 | 9.930 | 10.10 | 9.130 | 9.940 | 2,350,792 | +0.52(+5.52%) |
Nov 11, 2022 | 8.690 | 10.29 | 8.500 | 9.420 | 3,610,645 | +1.13(+13.63%) |
Nov 10, 2022 | 8.300 | 8.694 | 7.770 | 8.290 | 1,687,778 | +0.51(+6.56%) |
Nov 09, 2022 | 7.920 | 8.350 | 7.570 | 7.780 | 1,814,102 | -0.31(-3.83%) |
Nov 08, 2022 | 7.200 | 8.340 | 7.090 | 8.090 | 2,499,310 | +1.12(+16.07%) |
Nov 07, 2022 | 7.110 | 7.300 | 5.890 | 6.970 | 2,050,706 | +0.21(+3.11%) |
Nov 04, 2022 | 6.230 | 6.890 | 6.200 | 6.760 | 1,887,503 | +0.73(+12.11%) |
Nov 03, 2022 | 6.000 | 6.120 | 5.750 | 6.030 | 1,008,158 | +0.25(+4.33%) |
Nov 02, 2022 | 5.850 | 6.280 | 5.620 | 5.780 | 1,341,319 | +0.02(+0.35%) |
Nov 01, 2022 | 6.190 | 6.200 | 5.660 | 5.760 | 937,687 | -0.10(-1.71%) |
Oct 31, 2022 | 5.010 | 5.920 | 5.010 | 5.860 | 1,482,819 | +0.79(+15.58%) |
Oct 28, 2022 | 5.240 | 5.430 | 4.936 | 5.070 | 497,347 | -0.17(-3.24%) |
Oct 27, 2022 | 5.740 | 5.840 | 4.960 | 5.240 | 1,408,341 | -0.37(-6.60%) |
Oct 26, 2022 | 5.060 | 5.700 | 5.015 | 5.610 | 1,151,019 | +0.65(+13.10%) |
Oct 25, 2022 | 4.690 | 5.065 | 4.644 | 4.960 | 741,142 | +0.28(+5.98%) |
Oct 24, 2022 | 4.310 | 4.830 | 4.200 | 4.680 | 843,045 | +0.39(+9.09%) |
Oct 21, 2022 | 4.210 | 4.490 | 4.200 | 4.290 | 816,004 | +0.15(+3.62%) |
Oct 20, 2022 | 4.810 | 4.845 | 4.140 | 4.140 | 918,097 | -0.54(-11.54%) |
Oct 19, 2022 | 4.100 | 4.825 | 4.070 | 4.680 | 1,195,136 | +0.59(+14.43%) |
Oct 18, 2022 | 4.330 | 4.390 | 3.750 | 4.090 | 723,173 | -0.15(-3.54%) |
Oct 17, 2022 | 3.970 | 4.375 | 3.910 | 4.240 | 983,629 | +0.46(+12.17%) |
Oct 14, 2022 | 3.970 | 4.050 | 3.780 | 3.780 | 276,813 | -0.25(-6.20%) |
Oct 13, 2022 | 3.460 | 4.030 | 3.445 | 4.030 | 481,202 | +0.51(+14.49%) |
Oct 12, 2022 | 3.570 | 3.570 | 3.400 | 3.520 | 243,198 | -0.05(-1.40%) |
Oct 11, 2022 | 3.510 | 3.660 | 3.440 | 3.570 | 527,222 | -0.09(-2.46%) |
Oct 10, 2022 | 3.790 | 3.980 | 3.610 | 3.660 | 633,595 | -0.08(-2.14%) |
Oct 07, 2022 | 3.470 | 3.950 | 3.470 | 3.740 | 1,117,203 | +0.25(+7.16%) |
Oct 06, 2022 | 3.370 | 3.560 | 3.370 | 3.490 | 459,638 | +0.10(+2.95%) |
Oct 05, 2022 | 3.110 | 3.515 | 3.020 | 3.390 | 1,111,877 | +0.36(+11.88%) |
Oct 04, 2022 | 2.990 | 3.120 | 2.905 | 3.030 | 363,901 | +0.17(+5.94%) |