Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.600 | 6.798 | 6.400 | 6.660 | 35,933 | +0.06(+0.97%) |
Dec 29, 2022 | 6.464 | 6.840 | 6.200 | 6.596 | 31,141 | -0.10(-1.49%) |
Dec 28, 2022 | 6.646 | 6.800 | 6.500 | 6.696 | 26,355 | +0.11(+1.73%) |
Dec 27, 2022 | 6.800 | 7.200 | 6.580 | 6.582 | 44,527 | -0.20(-2.92%) |
Dec 23, 2022 | 7.000 | 7.000 | 6.458 | 6.780 | 55,742 | -0.08(-1.17%) |
Dec 22, 2022 | 7.128 | 7.400 | 6.210 | 6.860 | 136,801 | +0.46(+7.15%) |
Dec 21, 2022 | 6.100 | 6.596 | 5.600 | 6.402 | 114,834 | +0.60(+10.38%) |
Dec 20, 2022 | 6.400 | 6.600 | 5.210 | 5.800 | 230,508 | -0.90(-13.43%) |
Dec 19, 2022 | 7.402 | 8.288 | 6.400 | 6.700 | 953,508 | +1.78(+36.23%) |
Dec 16, 2022 | 8.580 | 8.626 | 4.918 | 4.918 | 342,296 | -11.41(-69.87%) |
Dec 15, 2022 | 16.60 | 16.60 | 15.40 | 16.32 | 22,307 | -0.28(-1.66%) |
Dec 14, 2022 | 15.60 | 17.20 | 15.60 | 16.60 | 14,442 | +0.60(+3.75%) |
Dec 13, 2022 | 17.00 | 17.40 | 15.60 | 16.00 | 10,228 | -0.82(-4.88%) |
Dec 12, 2022 | 18.12 | 18.54 | 16.66 | 16.82 | 10,042 | -1.58(-8.59%) |
Dec 09, 2022 | 16.80 | 18.53 | 16.10 | 18.40 | 12,956 | +1.50(+8.90%) |
Dec 08, 2022 | 18.40 | 19.00 | 16.00 | 16.90 | 18,411 | -1.53(-8.32%) |
Dec 07, 2022 | 18.80 | 19.40 | 18.00 | 18.43 | 8,746 | -0.77(-4.01%) |
Dec 06, 2022 | 19.60 | 20.40 | 17.20 | 19.20 | 14,858 | -0.50(-2.54%) |
Dec 05, 2022 | 21.80 | 22.20 | 19.40 | 19.70 | 23,556 | -0.90(-4.37%) |
Dec 02, 2022 | 21.00 | 21.76 | 20.20 | 20.60 | 14,531 | -0.20(-0.96%) |
Dec 01, 2022 | 21.20 | 22.60 | 20.20 | 20.80 | 12,543 | +0.00(+0.00%) |
Nov 30, 2022 | 22.20 | 22.23 | 20.80 | 20.80 | 11,198 | -1.00(-4.59%) |
Nov 29, 2022 | 21.00 | 22.00 | 21.00 | 21.80 | 7,163 | +1.40(+6.86%) |
Nov 28, 2022 | 23.00 | 23.00 | 20.40 | 20.40 | 9,593 | -2.40(-10.53%) |
Nov 25, 2022 | 21.80 | 23.40 | 21.50 | 22.80 | 7,738 | +1.20(+5.56%) |
Nov 23, 2022 | 20.40 | 22.80 | 20.00 | 21.60 | 21,476 | +1.20(+5.88%) |
Nov 22, 2022 | 20.00 | 20.80 | 19.20 | 20.40 | 8,677 | +0.20(+0.99%) |
Nov 21, 2022 | 21.40 | 21.80 | 18.68 | 20.20 | 17,417 | -0.80(-3.81%) |
Nov 18, 2022 | 22.60 | 23.57 | 21.00 | 21.00 | 15,460 | -1.40(-6.25%) |
Nov 17, 2022 | 22.00 | 22.80 | 20.00 | 22.40 | 20,386 | +0.00(+0.00%) |
Nov 16, 2022 | 24.80 | 24.80 | 22.20 | 22.40 | 18,753 | -2.00(-8.20%) |
Nov 15, 2022 | 24.20 | 25.00 | 22.19 | 24.40 | 40,457 | +0.60(+2.52%) |
Nov 14, 2022 | 24.60 | 27.00 | 22.10 | 23.80 | 127,639 | +1.00(+4.39%) |
Nov 11, 2022 | 18.60 | 23.20 | 18.60 | 22.80 | 70,547 | +4.59(+25.19%) |
Nov 10, 2022 | 18.00 | 19.20 | 15.60 | 18.21 | 57,885 | +0.68(+3.85%) |
Nov 09, 2022 | 23.80 | 25.00 | 17.23 | 17.54 | 109,988 | -10.66(-37.82%) |
Nov 08, 2022 | 27.60 | 30.20 | 26.00 | 28.20 | 47,460 | +1.20(+4.44%) |
Nov 07, 2022 | 25.40 | 27.60 | 25.20 | 27.00 | 41,037 | +0.40(+1.50%) |
Nov 04, 2022 | 24.40 | 27.40 | 22.60 | 26.60 | 85,282 | +1.60(+6.40%) |
Nov 03, 2022 | 28.60 | 29.04 | 24.40 | 25.00 | 186,553 | -2.20(-8.09%) |
Nov 02, 2022 | 31.00 | 31.40 | 27.00 | 27.20 | 103,958 | -4.80(-15.00%) |
Nov 01, 2022 | 33.00 | 33.78 | 30.80 | 32.00 | 83,712 | -1.60(-4.76%) |
Oct 31, 2022 | 35.40 | 35.91 | 32.40 | 33.60 | 129,378 | -1.20(-3.45%) |
Oct 28, 2022 | 33.60 | 47.00 | 31.80 | 34.80 | 857,230 | +1.60(+4.82%) |
Oct 27, 2022 | 32.20 | 34.20 | 31.60 | 33.20 | 79,948 | +1.60(+5.06%) |
Oct 26, 2022 | 33.80 | 39.00 | 30.80 | 31.60 | 233,900 | -1.80(-5.39%) |
Oct 25, 2022 | 33.20 | 40.20 | 32.40 | 33.40 | 262,423 | +0.20(+0.60%) |
Oct 24, 2022 | 45.00 | 45.20 | 32.80 | 33.20 | 197,508 | -11.20(-25.23%) |
Oct 21, 2022 | 46.80 | 50.20 | 42.20 | 44.40 | 178,822 | -5.60(-11.20%) |
Oct 20, 2022 | 47.00 | 60.00 | 46.80 | 50.00 | 718,906 | -1.00(-1.96%) |
Oct 19, 2022 | 91.60 | 94.60 | 48.80 | 51.00 | 314,599 | -37.60(-42.44%) |
Oct 18, 2022 | 189.20 | 196.25 | 87.00 | 88.60 | 156,924 | -125.40(-58.60%) |
Oct 17, 2022 | 360.00 | 416.00 | 200.00 | 214.00 | 369,449 | -76.00(-26.21%) |
Oct 14, 2022 | 192.02 | 308.00 | 192.02 | 290.00 | 327,327 | +101.38(+53.75%) |
Oct 13, 2022 | 166.00 | 206.00 | 152.30 | 188.62 | 100,966 | -2.18(-1.14%) |
Oct 12, 2022 | 114.00 | 230.00 | 104.02 | 190.80 | 312,675 | +89.32(+88.02%) |
Oct 11, 2022 | 82.00 | 115.98 | 79.86 | 101.48 | 74,456 | +24.96(+32.62%) |
Oct 10, 2022 | 80.80 | 81.40 | 75.00 | 76.52 | 5,031 | -11.96(-13.52%) |
Oct 07, 2022 | 92.22 | 100.00 | 82.88 | 88.48 | 14,914 | -19.52(-18.07%) |
Oct 06, 2022 | 86.00 | 108.00 | 78.00 | 108.00 | 23,172 | +22.32(+26.05%) |
Oct 05, 2022 | 114.00 | 131.00 | 78.60 | 85.68 | 131,817 | -7.72(-8.27%) |
Oct 04, 2022 | 90.00 | 96.00 | 88.00 | 93.40 | 1,659 | +3.72(+4.15%) |