Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.330 | 4.750 | 4.315 | 4.740 | 11,800,367 | +0.29(+6.52%) |
Dec 29, 2022 | 3.840 | 4.520 | 3.820 | 4.450 | 17,238,700 | +0.62(+16.19%) |
Dec 28, 2022 | 3.690 | 3.950 | 3.620 | 3.830 | 12,000,690 | +0.11(+2.96%) |
Dec 27, 2022 | 3.940 | 4.020 | 3.695 | 3.720 | 10,493,025 | -0.33(-8.15%) |
Dec 23, 2022 | 4.080 | 4.205 | 3.940 | 4.050 | 7,929,502 | -0.08(-1.94%) |
Dec 22, 2022 | 4.220 | 4.260 | 3.761 | 4.130 | 17,109,252 | -0.19(-4.40%) |
Dec 21, 2022 | 4.070 | 4.535 | 4.020 | 4.320 | 13,691,629 | +0.16(+3.85%) |
Dec 20, 2022 | 4.300 | 4.440 | 4.060 | 4.160 | 10,496,214 | -0.26(-5.88%) |
Dec 19, 2022 | 5.000 | 5.000 | 4.200 | 4.420 | 16,859,436 | -0.61(-12.13%) |
Dec 16, 2022 | 5.300 | 5.510 | 4.890 | 5.030 | 18,755,726 | -0.44(-8.04%) |
Dec 15, 2022 | 5.100 | 5.880 | 5.060 | 5.470 | 27,217,528 | +0.21(+3.99%) |
Dec 14, 2022 | 4.740 | 5.590 | 4.740 | 5.260 | 22,391,366 | +0.43(+8.90%) |
Dec 13, 2022 | 5.590 | 5.650 | 4.610 | 4.830 | 26,843,280 | -0.12(-2.42%) |
Dec 12, 2022 | 5.120 | 5.190 | 4.670 | 4.950 | 18,349,778 | -0.10(-1.98%) |
Dec 09, 2022 | 4.550 | 5.940 | 4.420 | 5.050 | 53,112,296 | +0.09(+1.81%) |
Dec 08, 2022 | 4.020 | 5.240 | 3.870 | 4.960 | 70,308,248 | +1.13(+29.50%) |
Dec 07, 2022 | 4.440 | 4.880 | 3.550 | 3.830 | 118,029,800 | -2.88(-42.92%) |
Dec 06, 2022 | 7.170 | 7.190 | 6.500 | 6.710 | 16,257,489 | -0.39(-5.49%) |
Dec 05, 2022 | 7.970 | 8.150 | 7.090 | 7.100 | 12,270,671 | -0.97(-12.02%) |
Dec 02, 2022 | 7.800 | 8.180 | 7.470 | 8.070 | 12,981,323 | -0.06(-0.74%) |
Dec 01, 2022 | 7.740 | 8.620 | 7.590 | 8.130 | 22,835,982 | +0.42(+5.45%) |
Nov 30, 2022 | 7.010 | 7.740 | 6.790 | 7.710 | 17,047,380 | +0.37(+5.04%) |
Nov 29, 2022 | 7.600 | 7.820 | 7.320 | 7.340 | 9,206,179 | -0.13(-1.74%) |
Nov 28, 2022 | 7.800 | 8.130 | 7.410 | 7.470 | 10,428,502 | -0.50(-6.27%) |
Nov 25, 2022 | 7.930 | 8.280 | 7.710 | 7.970 | 9,203,137 | -0.15(-1.85%) |
Nov 23, 2022 | 7.320 | 8.230 | 7.030 | 8.120 | 24,668,256 | +1.32(+19.41%) |
Nov 22, 2022 | 7.030 | 7.280 | 6.700 | 6.800 | 12,743,270 | -0.25(-3.55%) |
Nov 21, 2022 | 7.670 | 7.770 | 6.860 | 7.050 | 16,399,731 | -1.01(-12.53%) |
Nov 18, 2022 | 8.590 | 8.640 | 7.610 | 8.060 | 22,335,396 | -0.26(-3.12%) |
Nov 17, 2022 | 8.100 | 8.480 | 7.900 | 8.320 | 15,898,895 | -0.23(-2.69%) |
Nov 16, 2022 | 9.470 | 9.485 | 8.540 | 8.550 | 16,447,103 | -1.38(-13.90%) |
Nov 15, 2022 | 10.56 | 10.91 | 9.770 | 9.930 | 22,830,068 | +0.19(+1.95%) |
Nov 14, 2022 | 11.56 | 11.68 | 9.710 | 9.740 | 22,157,632 | -2.14(-18.01%) |
Nov 11, 2022 | 9.110 | 11.90 | 8.920 | 11.88 | 34,263,364 | +1.89(+18.92%) |
Nov 10, 2022 | 8.410 | 10.42 | 8.410 | 9.990 | 40,166,168 | +2.40(+31.62%) |
Nov 09, 2022 | 7.730 | 8.380 | 7.260 | 7.590 | 26,765,672 | +0.23(+3.12%) |
Nov 08, 2022 | 7.430 | 7.610 | 6.500 | 7.360 | 40,230,400 | -0.03(-0.41%) |
Nov 07, 2022 | 8.770 | 8.880 | 6.680 | 7.390 | 52,452,260 | -1.37(-15.64%) |
Nov 04, 2022 | 13.04 | 13.50 | 8.370 | 8.760 | 71,103,056 | -5.59(-38.95%) |
Nov 03, 2022 | 13.31 | 14.63 | 12.74 | 14.35 | 16,123,778 | +0.88(+6.53%) |
Nov 02, 2022 | 15.22 | 13.46 | 13.47 | 13,973,311 | -1.81(-11.85%) | |
Nov 01, 2022 | 15.26 | 16.07 | 14.94 | 15.28 | 19,010,944 | +1.75(+12.93%) |
Oct 31, 2022 | 14.56 | 15.09 | 13.51 | 13.53 | 12,552,363 | -0.96(-6.63%) |
Oct 28, 2022 | 14.22 | 14.70 | 13.61 | 14.49 | 8,569,590 | -0.03(-0.21%) |
Oct 27, 2022 | 15.05 | 15.84 | 14.52 | 14.52 | 8,872,381 | -0.58(-3.84%) |
Oct 26, 2022 | 14.77 | 16.42 | 14.71 | 15.10 | 14,213,836 | -0.18(-1.18%) |
Oct 25, 2022 | 13.59 | 15.50 | 13.54 | 15.28 | 17,125,080 | +1.90(+14.20%) |
Oct 24, 2022 | 14.07 | 14.07 | 12.90 | 13.38 | 11,331,753 | -0.87(-6.11%) |
Oct 21, 2022 | 14.23 | 15.10 | 13.67 | 14.25 | 12,982,746 | -0.23(-1.59%) |
Oct 20, 2022 | 14.90 | 15.74 | 14.25 | 14.48 | 14,022,771 | -0.51(-3.40%) |
Oct 19, 2022 | 17.57 | 17.69 | 14.55 | 14.99 | 23,550,612 | -3.38(-18.40%) |
Oct 18, 2022 | 18.66 | 19.56 | 18.11 | 18.37 | 13,348,256 | +0.15(+0.82%) |
Oct 17, 2022 | 17.93 | 18.93 | 17.51 | 18.22 | 9,257,166 | +1.08(+6.30%) |
Oct 14, 2022 | 19.45 | 20.16 | 17.10 | 17.14 | 10,400,248 | -1.73(-9.17%) |
Oct 13, 2022 | 17.76 | 19.47 | 17.05 | 18.87 | 11,805,642 | -0.20(-1.05%) |
Oct 12, 2022 | 18.14 | 19.26 | 17.42 | 19.07 | 7,782,188 | +0.75(+4.09%) |
Oct 11, 2022 | 18.25 | 19.67 | 17.30 | 18.32 | 12,807,174 | +0.11(+0.60%) |
Oct 10, 2022 | 19.25 | 19.29 | 17.36 | 18.21 | 9,564,812 | -1.06(-5.50%) |
Oct 07, 2022 | 20.44 | 20.45 | 18.81 | 19.27 | 11,195,894 | -1.86(-8.80%) |
Oct 06, 2022 | 21.54 | 22.66 | 20.59 | 21.13 | 9,042,498 | -0.42(-1.95%) |
Oct 05, 2022 | 22.01 | 22.30 | 20.86 | 21.55 | 9,875,192 | -1.71(-7.35%) |
Oct 04, 2022 | 22.89 | 23.97 | 22.39 | 23.26 | 11,522,456 | +1.80(+8.39%) |