Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.000 | 5.970 | 4.850 | 5.890 | 653,930 | +0.90(+18.04%) |
Dec 29, 2022 | 4.550 | 4.990 | 4.500 | 4.990 | 225,443 | +0.31(+6.62%) |
Dec 28, 2022 | 3.860 | 4.720 | 3.800 | 4.680 | 316,843 | +0.78(+20.00%) |
Dec 27, 2022 | 4.270 | 4.340 | 3.870 | 3.900 | 130,241 | -0.44(-10.14%) |
Dec 23, 2022 | 3.940 | 4.580 | 3.900 | 4.340 | 436,799 | +0.47(+12.14%) |
Dec 22, 2022 | 4.440 | 4.440 | 3.750 | 3.870 | 313,474 | -0.59(-13.23%) |
Dec 21, 2022 | 5.050 | 5.250 | 4.420 | 4.460 | 230,016 | -0.55(-10.98%) |
Dec 20, 2022 | 5.300 | 5.358 | 4.800 | 5.010 | 292,923 | -0.33(-6.18%) |
Dec 19, 2022 | 5.430 | 6.050 | 5.050 | 5.340 | 604,322 | -0.11(-2.02%) |
Dec 16, 2022 | 4.890 | 5.500 | 4.890 | 5.450 | 461,753 | +0.67(+14.02%) |
Dec 15, 2022 | 5.100 | 5.520 | 4.780 | 4.780 | 369,830 | -0.53(-9.98%) |
Dec 14, 2022 | 4.700 | 5.450 | 4.580 | 5.310 | 492,673 | +0.61(+12.98%) |
Dec 13, 2022 | 5.530 | 5.568 | 4.700 | 4.700 | 383,891 | -0.77(-14.08%) |
Dec 12, 2022 | 5.210 | 5.750 | 5.050 | 5.470 | 812,109 | +0.50(+10.06%) |
Dec 09, 2022 | 4.420 | 6.300 | 4.360 | 4.970 | 4,042,911 | +0.43(+9.47%) |
Dec 08, 2022 | 5.000 | 5.350 | 4.220 | 4.540 | 2,031,878 | -0.30(-6.20%) |
Dec 07, 2022 | 5.050 | 5.240 | 4.610 | 4.840 | 2,348,303 | -0.71(-12.79%) |
Dec 06, 2022 | 3.850 | 5.820 | 3.850 | 5.550 | 21,848,360 | +1.38(+33.09%) |
Dec 05, 2022 | 4.050 | 4.290 | 3.590 | 4.170 | 3,192,952 | -0.46(-9.94%) |
Dec 02, 2022 | 4.050 | 4.970 | 3.480 | 4.630 | 23,704,886 | +1.46(+46.06%) |
Dec 01, 2022 | 3.080 | 3.300 | 2.780 | 3.170 | 23,368,872 | +0.72(+29.39%) |
Nov 30, 2022 | 2.170 | 2.620 | 2.030 | 2.450 | 743,452 | +0.34(+16.11%) |
Nov 29, 2022 | 2.320 | 2.440 | 2.090 | 2.110 | 144,852 | -0.12(-5.38%) |
Nov 28, 2022 | 2.420 | 2.500 | 2.220 | 2.230 | 119,994 | -0.25(-10.08%) |
Nov 25, 2022 | 2.560 | 2.595 | 2.440 | 2.480 | 42,999 | -0.06(-2.55%) |
Nov 23, 2022 | 2.390 | 2.630 | 2.340 | 2.545 | 167,350 | +0.19(+8.30%) |
Nov 22, 2022 | 2.650 | 2.790 | 2.300 | 2.350 | 181,078 | -0.32(-11.99%) |
Nov 21, 2022 | 2.820 | 2.900 | 2.650 | 2.670 | 66,411 | -0.16(-5.65%) |
Nov 18, 2022 | 2.940 | 2.950 | 2.810 | 2.830 | 104,553 | -0.02(-0.70%) |
Nov 17, 2022 | 2.820 | 2.920 | 2.800 | 2.850 | 43,508 | -0.05(-1.72%) |
Nov 16, 2022 | 3.120 | 3.150 | 2.800 | 2.900 | 121,678 | -0.24(-7.64%) |
Nov 15, 2022 | 3.240 | 3.490 | 3.040 | 3.140 | 145,730 | -0.06(-1.88%) |
Nov 14, 2022 | 3.290 | 3.460 | 3.200 | 3.200 | 107,834 | -0.23(-6.71%) |
Nov 11, 2022 | 3.050 | 3.480 | 3.000 | 3.430 | 196,089 | +0.39(+12.83%) |
Nov 10, 2022 | 2.900 | 3.050 | 2.840 | 3.040 | 117,577 | +0.20(+7.04%) |
Nov 09, 2022 | 3.010 | 3.050 | 2.800 | 2.840 | 231,471 | -0.25(-8.09%) |
Nov 08, 2022 | 3.360 | 3.360 | 3.068 | 3.090 | 135,836 | -0.29(-8.58%) |
Nov 07, 2022 | 3.560 | 3.600 | 3.240 | 3.380 | 127,679 | -0.23(-6.37%) |
Nov 04, 2022 | 3.750 | 3.834 | 3.540 | 3.610 | 123,887 | -0.12(-3.22%) |
Nov 03, 2022 | 3.470 | 3.900 | 3.470 | 3.730 | 448,102 | +0.20(+5.67%) |
Nov 02, 2022 | 3.780 | 3.820 | 3.500 | 3.530 | 198,630 | -0.29(-7.59%) |
Nov 01, 2022 | 3.490 | 3.950 | 3.420 | 3.820 | 382,360 | +0.27(+7.61%) |
Oct 31, 2022 | 3.650 | 3.676 | 3.430 | 3.550 | 169,500 | -0.19(-5.08%) |
Oct 28, 2022 | 3.970 | 3.990 | 3.670 | 3.740 | 252,081 | -0.21(-5.32%) |
Oct 27, 2022 | 4.530 | 4.640 | 3.950 | 3.950 | 336,542 | -0.60(-13.19%) |
Oct 26, 2022 | 4.550 | 4.680 | 4.480 | 4.550 | 116,698 | -0.06(-1.30%) |
Oct 25, 2022 | 4.490 | 4.750 | 4.460 | 4.610 | 291,488 | +0.00(+0.00%) |
Oct 24, 2022 | 4.880 | 4.967 | 4.500 | 4.610 | 300,978 | -0.32(-6.49%) |
Oct 21, 2022 | 4.830 | 5.080 | 4.760 | 4.930 | 296,371 | -0.04(-0.80%) |
Oct 20, 2022 | 4.950 | 5.750 | 4.729 | 4.970 | 1,224,268 | -0.18(-3.50%) |
Oct 19, 2022 | 6.050 | 6.050 | 5.100 | 5.150 | 1,521,296 | -1.14(-18.12%) |
Oct 18, 2022 | 7.700 | 7.750 | 5.930 | 6.290 | 17,367,908 | +0.84(+15.41%) |
Oct 17, 2022 | 5.010 | 5.600 | 5.010 | 5.450 | 3,890,606 | +0.53(+10.77%) |
Oct 14, 2022 | 5.010 | 5.337 | 4.860 | 4.920 | 736,008 | +0.01(+0.20%) |
Oct 13, 2022 | 5.130 | 5.190 | 4.850 | 4.910 | 918,331 | -0.72(-12.79%) |
Oct 12, 2022 | 6.220 | 6.220 | 5.520 | 5.630 | 874,083 | -0.49(-8.01%) |
Oct 11, 2022 | 6.460 | 6.460 | 5.750 | 6.120 | 698,826 | -0.32(-4.97%) |
Oct 10, 2022 | 6.210 | 6.550 | 6.130 | 6.440 | 754,501 | +0.18(+2.88%) |
Oct 07, 2022 | 6.800 | 6.800 | 6.100 | 6.260 | 1,059,772 | -0.52(-7.67%) |
Oct 06, 2022 | 6.840 | 6.910 | 6.460 | 6.780 | 1,410,302 | +0.33(+5.12%) |
Oct 05, 2022 | 6.500 | 7.480 | 6.010 | 6.450 | 4,223,510 | -0.09(-1.38%) |
Oct 04, 2022 | 6.880 | 7.350 | 6.030 | 6.540 | 2,096,328 | -0.09(-1.36%) |