Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.080 | 6.838 | 6.080 | 6.620 | 11,264 | +0.01(+0.12%) |
Dec 29, 2022 | 6.766 | 7.200 | 6.236 | 6.612 | 18,520 | -0.26(-3.84%) |
Dec 28, 2022 | 6.800 | 7.200 | 6.600 | 6.876 | 7,842 | -0.13(-1.80%) |
Dec 27, 2022 | 7.418 | 7.418 | 7.000 | 7.002 | 2,710 | -0.42(-5.61%) |
Dec 23, 2022 | 6.800 | 7.498 | 6.800 | 7.418 | 4,671 | +0.28(+3.89%) |
Dec 22, 2022 | 6.800 | 7.496 | 6.800 | 7.140 | 4,693 | +0.10(+1.45%) |
Dec 21, 2022 | 6.800 | 8.166 | 6.800 | 7.038 | 15,076 | +0.29(+4.30%) |
Dec 20, 2022 | 6.800 | 8.000 | 6.748 | 6.748 | 5,397 | -0.05(-0.76%) |
Dec 19, 2022 | 6.720 | 7.316 | 6.400 | 6.800 | 10,658 | +0.40(+6.25%) |
Dec 16, 2022 | 8.000 | 8.000 | 6.400 | 6.400 | 18,482 | -1.20(-15.79%) |
Dec 15, 2022 | 8.400 | 8.400 | 7.600 | 7.600 | 7,496 | -0.78(-9.33%) |
Dec 14, 2022 | 9.200 | 9.200 | 8.382 | 8.382 | 3,816 | -0.74(-8.11%) |
Dec 13, 2022 | 9.200 | 9.452 | 9.000 | 9.122 | 3,431 | +0.12(+1.36%) |
Dec 12, 2022 | 10.40 | 10.40 | 9.000 | 9.000 | 2,945 | -1.40(-13.46%) |
Dec 09, 2022 | 9.800 | 10.40 | 9.484 | 10.40 | 3,974 | +0.85(+8.92%) |
Dec 08, 2022 | 10.80 | 10.80 | 9.020 | 9.548 | 4,349 | +0.19(+1.99%) |
Dec 07, 2022 | 10.80 | 10.80 | 8.770 | 9.362 | 6,900 | -0.13(-1.37%) |
Dec 06, 2022 | 9.000 | 9.808 | 9.000 | 9.492 | 8,491 | -0.80(-7.77%) |
Dec 05, 2022 | 10.08 | 10.90 | 10.08 | 10.29 | 11,031 | +0.69(+7.23%) |
Dec 02, 2022 | 8.200 | 9.640 | 8.000 | 9.598 | 4,546 | +1.46(+18.00%) |
Dec 01, 2022 | 8.400 | 8.598 | 7.722 | 8.134 | 2,722 | -0.17(-2.00%) |
Nov 30, 2022 | 7.560 | 8.372 | 7.402 | 8.300 | 4,478 | +0.50(+6.44%) |
Nov 29, 2022 | 7.560 | 7.798 | 7.200 | 7.798 | 2,164 | +0.39(+5.26%) |
Nov 28, 2022 | 7.206 | 7.700 | 7.202 | 7.408 | 2,462 | -0.29(-3.79%) |
Nov 25, 2022 | 7.400 | 7.800 | 7.228 | 7.700 | 2,143 | -0.10(-1.28%) |
Nov 23, 2022 | 7.000 | 7.800 | 7.000 | 7.800 | 4,129 | +0.80(+11.46%) |
Nov 22, 2022 | 7.350 | 7.398 | 6.800 | 6.998 | 6,568 | -0.16(-2.18%) |
Nov 21, 2022 | 7.600 | 7.770 | 7.060 | 7.154 | 4,536 | -0.45(-5.87%) |
Nov 18, 2022 | 7.600 | 7.798 | 7.220 | 7.600 | 6,199 | +0.09(+1.23%) |
Nov 17, 2022 | 8.376 | 8.394 | 7.024 | 7.508 | 8,918 | -0.39(-4.94%) |
Nov 16, 2022 | 8.200 | 8.666 | 7.688 | 7.898 | 5,621 | -0.30(-3.68%) |
Nov 15, 2022 | 7.000 | 8.924 | 6.860 | 8.200 | 20,579 | -0.80(-8.89%) |
Nov 14, 2022 | 9.600 | 9.600 | 8.200 | 9.000 | 7,753 | -0.14(-1.49%) |
Nov 11, 2022 | 10.40 | 10.70 | 6.620 | 9.136 | 72,498 | -1.36(-12.99%) |
Nov 10, 2022 | 12.00 | 12.80 | 9.650 | 10.50 | 40,812 | -1.28(-10.88%) |
Nov 09, 2022 | 12.60 | 12.80 | 10.72 | 11.78 | 4,590 | -0.42(-3.41%) |
Nov 08, 2022 | 12.80 | 13.20 | 12.00 | 12.20 | 2,419 | -0.52(-4.10%) |
Nov 07, 2022 | 13.50 | 13.60 | 12.00 | 12.72 | 6,075 | -0.42(-3.23%) |
Nov 04, 2022 | 13.66 | 13.96 | 13.00 | 13.14 | 3,414 | -0.66(-4.75%) |
Nov 03, 2022 | 13.40 | 13.84 | 13.00 | 13.80 | 2,851 | +0.20(+1.47%) |
Nov 02, 2022 | 13.20 | 13.74 | 13.00 | 13.60 | 3,690 | +0.22(+1.66%) |
Nov 01, 2022 | 13.40 | 14.00 | 13.20 | 13.38 | 3,111 | -0.02(-0.15%) |
Oct 31, 2022 | 13.20 | 14.36 | 13.20 | 13.40 | 5,315 | -0.39(-2.83%) |
Oct 28, 2022 | 14.40 | 14.40 | 13.60 | 13.79 | 617 | -0.21(-1.51%) |
Oct 27, 2022 | 14.07 | 14.20 | 13.46 | 14.00 | 1,837 | +0.60(+4.46%) |
Oct 26, 2022 | 13.80 | 14.40 | 13.40 | 13.40 | 1,616 | -0.60(-4.27%) |
Oct 25, 2022 | 14.00 | 14.20 | 13.40 | 14.00 | 1,531 | +0.77(+5.79%) |
Oct 24, 2022 | 13.20 | 14.56 | 13.20 | 13.23 | 1,758 | -0.44(-3.22%) |
Oct 21, 2022 | 14.00 | 14.40 | 13.20 | 13.67 | 1,466 | -0.03(-0.19%) |
Oct 20, 2022 | 13.60 | 14.60 | 13.60 | 13.70 | 506 | -0.11(-0.81%) |
Oct 19, 2022 | 14.56 | 14.60 | 13.81 | 13.81 | 1,115 | -0.69(-4.76%) |
Oct 18, 2022 | 15.20 | 15.20 | 14.08 | 14.50 | 2,234 | -0.10(-0.67%) |
Oct 17, 2022 | 15.00 | 15.20 | 14.00 | 14.60 | 1,417 | -0.60(-3.95%) |
Oct 14, 2022 | 13.10 | 15.36 | 12.93 | 15.20 | 2,591 | +1.79(+13.38%) |
Oct 13, 2022 | 13.20 | 13.80 | 12.76 | 13.41 | 1,221 | -0.39(-2.86%) |
Oct 12, 2022 | 13.60 | 14.60 | 11.90 | 13.80 | 2,654 | +0.11(+0.80%) |
Oct 11, 2022 | 15.53 | 15.53 | 13.60 | 13.69 | 6,624 | -0.29(-2.06%) |
Oct 10, 2022 | 13.60 | 16.75 | 13.60 | 13.98 | 8,377 | +0.38(+2.76%) |
Oct 07, 2022 | 15.00 | 15.00 | 13.60 | 13.60 | 979 | -1.55(-10.24%) |
Oct 06, 2022 | 13.56 | 15.66 | 13.52 | 15.15 | 7,676 | +1.11(+7.87%) |
Oct 05, 2022 | 13.40 | 14.66 | 13.20 | 14.05 | 2,645 | +0.71(+5.29%) |
Oct 04, 2022 | 12.74 | 14.00 | 12.74 | 13.34 | 2,520 | +0.18(+1.40%) |