Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.380 | 5.930 | 5.220 | 5.890 | 714,836 | +0.61(+11.55%) |
Dec 29, 2022 | 5.900 | 5.970 | 5.160 | 5.280 | 837,849 | -0.57(-9.74%) |
Dec 28, 2022 | 5.380 | 5.970 | 5.380 | 5.850 | 2,005,180 | +0.40(+7.34%) |
Dec 27, 2022 | 5.660 | 5.720 | 5.140 | 5.450 | 1,378,146 | -0.33(-5.71%) |
Dec 23, 2022 | 4.720 | 6.110 | 4.720 | 5.780 | 14,669,720 | +0.99(+20.67%) |
Dec 22, 2022 | 4.390 | 5.250 | 4.090 | 4.790 | 29,303,844 | +1.79(+59.67%) |
Dec 21, 2022 | 2.960 | 3.030 | 2.940 | 3.000 | 330,933 | +0.06(+2.04%) |
Dec 20, 2022 | 3.000 | 3.090 | 2.910 | 2.940 | 57,523 | -0.10(-3.29%) |
Dec 19, 2022 | 3.250 | 3.449 | 3.000 | 3.040 | 80,795 | -0.08(-2.56%) |
Dec 16, 2022 | 3.060 | 3.415 | 3.060 | 3.120 | 502,381 | -0.13(-4.00%) |
Dec 15, 2022 | 3.460 | 3.535 | 3.170 | 3.250 | 40,250 | -0.27(-7.67%) |
Dec 14, 2022 | 3.500 | 3.708 | 3.470 | 3.520 | 53,721 | +0.05(+1.44%) |
Dec 13, 2022 | 3.320 | 3.550 | 3.300 | 3.470 | 81,155 | +0.25(+7.76%) |
Dec 12, 2022 | 3.120 | 3.330 | 3.100 | 3.220 | 103,468 | +0.04(+1.26%) |
Dec 09, 2022 | 3.350 | 3.350 | 3.100 | 3.180 | 56,415 | -0.05(-1.70%) |
Dec 08, 2022 | 3.330 | 3.345 | 3.120 | 3.235 | 47,008 | -0.10(-2.85%) |
Dec 07, 2022 | 3.820 | 3.820 | 3.255 | 3.330 | 70,108 | -0.47(-12.37%) |
Dec 06, 2022 | 3.870 | 4.040 | 3.790 | 3.800 | 74,772 | -0.22(-5.47%) |
Dec 05, 2022 | 4.150 | 4.150 | 3.720 | 4.020 | 100,283 | -0.18(-4.29%) |
Dec 02, 2022 | 3.990 | 4.210 | 3.700 | 4.200 | 167,711 | +0.16(+3.96%) |
Dec 01, 2022 | 3.590 | 4.230 | 3.505 | 4.040 | 66,583 | +0.45(+12.53%) |
Nov 30, 2022 | 3.790 | 3.930 | 3.445 | 3.590 | 90,577 | -0.16(-4.27%) |
Nov 29, 2022 | 3.790 | 4.000 | 3.600 | 3.750 | 77,835 | -0.04(-1.06%) |
Nov 28, 2022 | 3.460 | 3.830 | 3.460 | 3.790 | 43,780 | +0.29(+8.29%) |
Nov 25, 2022 | 3.560 | 3.560 | 3.420 | 3.500 | 6,371 | -0.13(-3.58%) |
Nov 23, 2022 | 3.630 | 3.710 | 3.290 | 3.630 | 46,025 | -0.03(-0.82%) |
Nov 22, 2022 | 3.960 | 3.965 | 3.650 | 3.660 | 132,574 | -0.34(-8.50%) |
Nov 21, 2022 | 4.460 | 4.690 | 3.860 | 4.000 | 231,409 | -0.45(-10.11%) |
Nov 18, 2022 | 4.110 | 4.700 | 3.620 | 4.450 | 318,129 | +0.40(+9.88%) |
Nov 17, 2022 | 3.800 | 4.070 | 3.790 | 4.050 | 138,004 | +0.26(+6.86%) |
Nov 16, 2022 | 3.510 | 3.800 | 3.360 | 3.790 | 154,527 | +0.28(+7.98%) |
Nov 15, 2022 | 3.190 | 3.630 | 3.190 | 3.510 | 94,151 | +0.41(+13.23%) |
Nov 14, 2022 | 2.900 | 3.120 | 2.820 | 3.100 | 48,152 | +0.20(+6.90%) |
Nov 11, 2022 | 3.000 | 3.080 | 2.710 | 2.900 | 28,206 | -0.06(-2.03%) |
Nov 10, 2022 | 2.710 | 3.000 | 2.710 | 2.960 | 55,093 | +0.32(+12.12%) |
Nov 09, 2022 | 2.570 | 2.660 | 2.405 | 2.640 | 62,042 | +0.11(+4.35%) |
Nov 08, 2022 | 2.370 | 2.630 | 2.370 | 2.530 | 146,410 | +0.09(+3.69%) |
Nov 07, 2022 | 2.500 | 2.570 | 2.410 | 2.440 | 50,098 | -0.02(-0.81%) |
Nov 04, 2022 | 2.483 | 2.483 | 2.360 | 2.460 | 69,748 | -0.05(-1.99%) |
Nov 03, 2022 | 2.600 | 2.650 | 2.500 | 2.510 | 45,292 | -0.16(-5.99%) |
Nov 02, 2022 | 2.710 | 2.750 | 2.650 | 2.670 | 34,460 | -0.06(-2.20%) |
Nov 01, 2022 | 2.670 | 2.770 | 2.610 | 2.730 | 29,951 | +0.06(+2.25%) |
Oct 31, 2022 | 2.735 | 2.735 | 2.640 | 2.670 | 33,852 | +0.00(+0.00%) |
Oct 28, 2022 | 2.550 | 2.715 | 2.550 | 2.670 | 63,592 | +0.04(+1.52%) |
Oct 27, 2022 | 2.650 | 2.730 | 2.560 | 2.630 | 40,596 | +0.00(+0.00%) |
Oct 26, 2022 | 2.700 | 2.810 | 2.620 | 2.630 | 48,903 | -0.02(-0.75%) |
Oct 25, 2022 | 2.660 | 2.670 | 2.547 | 2.650 | 39,839 | +0.04(+1.53%) |
Oct 24, 2022 | 2.600 | 2.680 | 2.510 | 2.610 | 38,589 | -0.02(-0.76%) |
Oct 21, 2022 | 2.770 | 2.770 | 2.600 | 2.630 | 31,491 | -0.06(-2.23%) |
Oct 20, 2022 | 2.770 | 3.040 | 2.650 | 2.690 | 99,233 | -0.14(-4.95%) |
Oct 19, 2022 | 2.850 | 2.960 | 2.825 | 2.830 | 93,829 | -0.08(-2.75%) |
Oct 18, 2022 | 2.860 | 2.985 | 2.860 | 2.910 | 40,452 | +0.06(+2.11%) |
Oct 17, 2022 | 2.780 | 2.850 | 2.710 | 2.850 | 67,710 | +0.08(+2.89%) |
Oct 14, 2022 | 3.150 | 3.160 | 2.740 | 2.770 | 79,232 | -0.37(-11.78%) |
Oct 13, 2022 | 2.970 | 3.200 | 2.900 | 3.140 | 43,468 | +0.07(+2.28%) |
Oct 12, 2022 | 2.820 | 3.070 | 2.680 | 3.070 | 64,013 | +0.32(+11.64%) |
Oct 11, 2022 | 2.700 | 2.820 | 2.670 | 2.750 | 46,266 | -0.04(-1.43%) |
Oct 10, 2022 | 2.840 | 2.850 | 2.710 | 2.790 | 32,400 | -0.09(-3.12%) |
Oct 07, 2022 | 3.030 | 3.090 | 2.850 | 2.880 | 80,500 | -0.21(-6.80%) |
Oct 06, 2022 | 3.060 | 3.260 | 3.040 | 3.090 | 28,567 | +0.01(+0.32%) |
Oct 05, 2022 | 3.070 | 3.150 | 3.030 | 3.080 | 70,800 | -0.07(-2.22%) |
Oct 04, 2022 | 3.170 | 3.315 | 3.060 | 3.150 | 107,778 | +0.00(+0.00%) |