Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.375 | 4.562 | 4.255 | 4.505 | 84,451 | +0.17(+3.80%) |
Dec 29, 2022 | 4.000 | 4.397 | 3.893 | 4.340 | 122,038 | +0.48(+12.44%) |
Dec 28, 2022 | 3.533 | 3.985 | 3.500 | 3.860 | 71,493 | +0.10(+2.66%) |
Dec 27, 2022 | 3.500 | 4.000 | 3.525 | 3.760 | 120,932 | +0.02(+0.60%) |
Dec 23, 2022 | 3.750 | 4.000 | 3.500 | 3.737 | 174,923 | -0.06(-1.45%) |
Dec 22, 2022 | 3.987 | 4.155 | 3.750 | 3.792 | 121,668 | -0.34(-8.28%) |
Dec 21, 2022 | 4.025 | 4.225 | 3.877 | 4.135 | 54,852 | +0.13(+3.37%) |
Dec 20, 2022 | 4.500 | 4.867 | 3.750 | 4.000 | 309,786 | -0.45(-10.01%) |
Dec 19, 2022 | 4.558 | 4.635 | 4.300 | 4.445 | 78,664 | +0.70(+18.53%) |
Dec 16, 2022 | 4.787 | 4.987 | 3.750 | 3.750 | 137,081 | -1.15(-23.47%) |
Dec 15, 2022 | 5.000 | 5.247 | 4.862 | 4.900 | 28,869 | -0.25(-4.81%) |
Dec 14, 2022 | 5.000 | 5.465 | 4.750 | 5.147 | 58,220 | -0.12(-2.37%) |
Dec 13, 2022 | 5.000 | 5.350 | 5.000 | 5.272 | 28,092 | +0.22(+4.35%) |
Dec 12, 2022 | 4.838 | 5.250 | 4.593 | 5.053 | 41,758 | -0.10(-2.04%) |
Dec 09, 2022 | 5.000 | 5.375 | 4.878 | 5.157 | 47,130 | +0.34(+7.11%) |
Dec 08, 2022 | 4.500 | 5.060 | 4.500 | 4.815 | 67,798 | +0.11(+2.39%) |
Dec 07, 2022 | 4.750 | 4.987 | 4.700 | 4.702 | 51,020 | -0.09(-1.88%) |
Dec 06, 2022 | 5.435 | 5.612 | 4.638 | 4.793 | 171,887 | -0.51(-9.62%) |
Dec 05, 2022 | 5.750 | 5.897 | 5.253 | 5.303 | 91,704 | -0.60(-10.13%) |
Dec 02, 2022 | 5.500 | 6.150 | 5.500 | 5.900 | 81,000 | +0.23(+3.96%) |
Dec 01, 2022 | 6.000 | 6.120 | 5.543 | 5.675 | 35,626 | -0.11(-1.82%) |
Nov 30, 2022 | 5.803 | 6.197 | 5.500 | 5.780 | 104,964 | -0.34(-5.52%) |
Nov 29, 2022 | 5.968 | 6.200 | 5.822 | 6.117 | 48,426 | +0.11(+1.92%) |
Nov 28, 2022 | 6.250 | 6.250 | 5.805 | 6.003 | 38,287 | -0.22(-3.54%) |
Nov 25, 2022 | 5.720 | 6.495 | 5.720 | 6.223 | 46,669 | +0.41(+7.05%) |
Nov 23, 2022 | 5.553 | 5.992 | 5.513 | 5.812 | 62,242 | +0.00(+0.00%) |
Nov 22, 2022 | 5.500 | 5.875 | 5.500 | 5.812 | 176,501 | +0.31(+5.63%) |
Nov 21, 2022 | 5.500 | 6.750 | 5.500 | 5.503 | 357,584 | +0.40(+7.73%) |
Nov 18, 2022 | 6.500 | 6.530 | 5.000 | 5.107 | 165,090 | -0.84(-14.12%) |
Nov 17, 2022 | 6.990 | 7.353 | 5.843 | 5.947 | 208,810 | -1.19(-16.61%) |
Nov 16, 2022 | 7.202 | 7.750 | 7.128 | 7.133 | 136,298 | -0.21(-2.93%) |
Nov 15, 2022 | 8.498 | 8.498 | 7.000 | 7.348 | 335,768 | -1.75(-19.21%) |
Nov 14, 2022 | 9.750 | 10.50 | 8.570 | 9.095 | 141,729 | -1.72(-15.90%) |
Nov 11, 2022 | 10.30 | 11.07 | 10.00 | 10.81 | 34,877 | +0.65(+6.45%) |
Nov 10, 2022 | 10.00 | 10.40 | 9.500 | 10.16 | 42,315 | +1.07(+11.77%) |
Nov 09, 2022 | 10.00 | 10.25 | 9.018 | 9.090 | 33,994 | -1.02(-10.04%) |
Nov 08, 2022 | 10.25 | 10.50 | 10.00 | 10.11 | 14,077 | -0.22(-2.13%) |
Nov 07, 2022 | 10.50 | 10.51 | 10.00 | 10.32 | 22,590 | +0.06(+0.56%) |
Nov 04, 2022 | 10.25 | 10.94 | 10.12 | 10.27 | 24,840 | +0.33(+3.29%) |
Nov 03, 2022 | 10.00 | 10.49 | 9.750 | 9.940 | 19,489 | -0.40(-3.89%) |
Nov 02, 2022 | 11.49 | 10.34 | 26,552 | -0.78(-7.03%) | ||
Nov 01, 2022 | 10.80 | 11.50 | 10.52 | 11.12 | 56,203 | +0.27(+2.49%) |
Oct 31, 2022 | 10.29 | 11.00 | 10.10 | 10.86 | 42,047 | +0.77(+7.64%) |
Oct 28, 2022 | 9.938 | 10.28 | 9.500 | 10.09 | 35,928 | +0.31(+3.20%) |
Oct 27, 2022 | 9.250 | 9.925 | 9.250 | 9.773 | 28,997 | +0.27(+2.87%) |
Oct 26, 2022 | 9.312 | 9.750 | 9.238 | 9.500 | 43,823 | +0.20(+2.10%) |
Oct 25, 2022 | 8.500 | 9.500 | 8.500 | 9.305 | 62,916 | +0.46(+5.20%) |
Oct 24, 2022 | 8.438 | 9.000 | 8.125 | 8.845 | 46,453 | +0.10(+1.09%) |
Oct 21, 2022 | 8.922 | 8.922 | 8.325 | 8.750 | 44,322 | +0.06(+0.72%) |
Oct 20, 2022 | 8.505 | 9.062 | 8.500 | 8.688 | 44,318 | -0.12(-1.31%) |
Oct 19, 2022 | 8.625 | 9.250 | 8.537 | 8.803 | 64,763 | -0.44(-4.76%) |
Oct 18, 2022 | 9.000 | 9.500 | 9.025 | 9.242 | 64,144 | +0.09(+1.01%) |
Oct 17, 2022 | 8.750 | 9.482 | 8.750 | 9.150 | 36,771 | +0.29(+3.30%) |
Oct 14, 2022 | 9.000 | 9.370 | 8.750 | 8.857 | 33,524 | -0.39(-4.27%) |
Oct 13, 2022 | 8.500 | 9.447 | 8.500 | 9.252 | 63,197 | +0.18(+2.01%) |
Oct 12, 2022 | 8.750 | 9.498 | 8.750 | 9.070 | 62,400 | -0.01(-0.11%) |
Oct 11, 2022 | 8.750 | 9.435 | 8.758 | 9.080 | 85,831 | -0.11(-1.17%) |
Oct 10, 2022 | 9.450 | 9.925 | 8.500 | 9.188 | 114,077 | -0.65(-6.63%) |
Oct 07, 2022 | 9.450 | 9.998 | 9.082 | 9.840 | 80,816 | -0.05(-0.48%) |
Oct 06, 2022 | 9.688 | 10.38 | 9.390 | 9.887 | 63,134 | +0.14(+1.41%) |
Oct 05, 2022 | 10.00 | 9.998 | 9.287 | 9.750 | 36,848 | -0.17(-1.69%) |
Oct 04, 2022 | 9.280 | 10.15 | 9.275 | 9.918 | 95,631 | +0.83(+9.07%) |