Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.360 | 5.485 | 5.270 | 5.430 | 992,200 | -0.03(-0.55%) |
Dec 29, 2022 | 5.210 | 5.630 | 5.210 | 5.460 | 604,512 | +0.27(+5.20%) |
Dec 28, 2022 | 5.220 | 5.370 | 5.108 | 5.190 | 482,746 | -0.07(-1.33%) |
Dec 27, 2022 | 5.460 | 5.480 | 5.235 | 5.260 | 571,151 | -0.22(-4.01%) |
Dec 23, 2022 | 5.690 | 5.720 | 5.430 | 5.480 | 558,809 | -0.25(-4.36%) |
Dec 22, 2022 | 5.930 | 5.960 | 5.530 | 5.730 | 648,911 | -0.28(-4.66%) |
Dec 21, 2022 | 6.050 | 6.150 | 5.900 | 6.010 | 622,203 | +0.02(+0.33%) |
Dec 20, 2022 | 5.720 | 6.050 | 5.720 | 5.990 | 715,850 | +0.16(+2.74%) |
Dec 19, 2022 | 6.200 | 6.200 | 5.710 | 5.830 | 751,566 | -0.30(-4.89%) |
Dec 16, 2022 | 6.200 | 6.250 | 5.920 | 6.130 | 3,504,649 | -0.09(-1.45%) |
Dec 15, 2022 | 6.280 | 6.400 | 6.120 | 6.220 | 865,975 | -0.17(-2.66%) |
Dec 14, 2022 | 6.040 | 6.420 | 5.910 | 6.390 | 1,176,183 | +0.30(+4.93%) |
Dec 13, 2022 | 6.150 | 6.180 | 5.810 | 6.090 | 1,408,503 | +0.11(+1.84%) |
Dec 12, 2022 | 5.910 | 6.080 | 5.682 | 5.980 | 1,342,592 | +0.10(+1.70%) |
Dec 09, 2022 | 6.540 | 6.540 | 5.860 | 5.880 | 1,340,321 | -0.69(-10.50%) |
Dec 08, 2022 | 6.460 | 6.640 | 5.990 | 6.570 | 1,006,247 | +0.19(+2.98%) |
Dec 07, 2022 | 6.290 | 6.515 | 6.160 | 6.380 | 1,000,413 | +0.04(+0.63%) |
Dec 06, 2022 | 6.210 | 6.430 | 6.100 | 6.340 | 1,057,512 | +0.17(+2.76%) |
Dec 05, 2022 | 6.130 | 6.360 | 6.020 | 6.170 | 1,464,127 | +0.01(+0.16%) |
Dec 02, 2022 | 5.720 | 6.250 | 5.700 | 6.160 | 1,020,379 | +0.31(+5.30%) |
Dec 01, 2022 | 5.960 | 6.120 | 5.705 | 5.850 | 1,137,221 | -0.11(-1.85%) |
Nov 30, 2022 | 5.700 | 5.970 | 5.490 | 5.960 | 2,683,648 | +0.32(+5.67%) |
Nov 29, 2022 | 5.860 | 6.100 | 5.580 | 5.640 | 1,343,499 | -0.20(-3.42%) |
Nov 28, 2022 | 6.360 | 6.360 | 5.770 | 5.840 | 1,860,517 | -0.51(-8.03%) |
Nov 25, 2022 | 6.070 | 6.520 | 6.040 | 6.350 | 609,909 | +0.23(+3.76%) |
Nov 23, 2022 | 6.380 | 6.580 | 6.110 | 6.120 | 1,316,437 | -0.26(-4.08%) |
Nov 22, 2022 | 6.240 | 6.380 | 6.030 | 6.380 | 1,763,643 | +0.11(+1.75%) |
Nov 21, 2022 | 6.540 | 6.640 | 6.230 | 6.270 | 2,122,003 | -0.20(-3.09%) |
Nov 18, 2022 | 6.510 | 6.700 | 6.330 | 6.470 | 5,853,983 | -2.08(-24.33%) |
Nov 17, 2022 | 8.250 | 8.850 | 8.130 | 8.550 | 869,111 | +0.19(+2.27%) |
Nov 16, 2022 | 8.840 | 8.847 | 8.165 | 8.360 | 1,269,258 | -0.57(-6.38%) |
Nov 15, 2022 | 8.990 | 9.200 | 8.530 | 8.930 | 1,145,815 | +0.24(+2.76%) |
Nov 14, 2022 | 8.430 | 9.216 | 8.424 | 8.690 | 754,280 | +0.19(+2.24%) |
Nov 11, 2022 | 8.400 | 8.930 | 8.290 | 8.500 | 1,090,356 | +0.13(+1.55%) |
Nov 10, 2022 | 8.250 | 8.545 | 7.810 | 8.370 | 1,052,757 | +0.72(+9.41%) |
Nov 09, 2022 | 7.890 | 8.120 | 7.590 | 7.650 | 929,029 | -0.33(-4.14%) |
Nov 08, 2022 | 8.120 | 8.400 | 7.810 | 7.980 | 999,759 | -0.06(-0.75%) |
Nov 07, 2022 | 8.250 | 8.334 | 7.881 | 8.040 | 856,071 | -0.28(-3.37%) |
Nov 04, 2022 | 7.920 | 8.390 | 7.910 | 8.320 | 882,114 | +0.39(+4.92%) |
Nov 03, 2022 | 8.060 | 8.290 | 7.710 | 7.930 | 1,356,947 | -0.28(-3.41%) |
Nov 02, 2022 | 9.830 | 8.210 | 4,568,725 | -2.70(-24.75%) | ||
Nov 01, 2022 | 10.92 | 11.25 | 10.72 | 10.91 | 649,725 | +0.25(+2.35%) |
Oct 31, 2022 | 10.93 | 11.06 | 10.63 | 10.66 | 531,548 | -0.35(-3.18%) |
Oct 28, 2022 | 11.14 | 11.21 | 10.46 | 11.01 | 724,674 | -0.03(-0.27%) |
Oct 27, 2022 | 11.19 | 11.48 | 10.80 | 11.04 | 403,304 | -0.02(-0.18%) |
Oct 26, 2022 | 11.15 | 11.78 | 10.86 | 11.06 | 483,992 | -0.16(-1.43%) |
Oct 25, 2022 | 11.08 | 11.64 | 11.08 | 11.22 | 606,233 | +0.21(+1.91%) |
Oct 24, 2022 | 10.96 | 11.15 | 10.13 | 11.01 | 375,865 | +0.10(+0.92%) |
Oct 21, 2022 | 10.55 | 10.94 | 10.26 | 10.91 | 382,181 | +0.38(+3.61%) |
Oct 20, 2022 | 10.42 | 11.10 | 10.38 | 10.53 | 595,282 | +0.16(+1.54%) |
Oct 19, 2022 | 11.24 | 11.27 | 10.27 | 10.37 | 760,509 | -1.01(-8.88%) |
Oct 18, 2022 | 11.70 | 11.98 | 11.26 | 11.38 | 413,590 | -0.11(-0.96%) |
Oct 17, 2022 | 11.29 | 11.57 | 11.00 | 11.49 | 809,199 | +0.38(+3.42%) |
Oct 14, 2022 | 11.81 | 12.18 | 11.08 | 11.11 | 475,927 | -0.60(-5.12%) |
Oct 13, 2022 | 11.49 | 11.94 | 11.28 | 11.71 | 544,413 | +0.00(+0.00%) |
Oct 12, 2022 | 12.07 | 12.12 | 11.32 | 11.71 | 643,648 | -0.36(-2.98%) |
Oct 11, 2022 | 12.07 | 12.67 | 11.67 | 12.07 | 753,395 | -0.01(-0.08%) |
Oct 10, 2022 | 12.56 | 12.76 | 12.05 | 12.08 | 479,886 | -0.58(-4.58%) |
Oct 07, 2022 | 13.36 | 13.41 | 12.62 | 12.66 | 687,893 | -0.84(-6.22%) |
Oct 06, 2022 | 13.26 | 13.85 | 13.08 | 13.50 | 489,922 | +0.26(+1.96%) |
Oct 05, 2022 | 12.71 | 13.39 | 12.39 | 13.24 | 661,587 | +0.44(+3.44%) |
Oct 04, 2022 | 12.64 | 12.93 | 12.03 | 12.80 | 998,481 | +0.39(+3.14%) |