Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.060 | 8.490 | 7.600 | 8.430 | 274,445 | +0.22(+2.68%) |
Dec 29, 2022 | 7.820 | 8.510 | 7.730 | 8.210 | 359,032 | +0.47(+6.07%) |
Dec 28, 2022 | 7.520 | 7.920 | 7.495 | 7.740 | 246,649 | +0.17(+2.25%) |
Dec 27, 2022 | 7.670 | 7.825 | 7.410 | 7.570 | 291,476 | -0.28(-3.57%) |
Dec 23, 2022 | 8.050 | 8.120 | 7.720 | 7.850 | 310,037 | -0.22(-2.73%) |
Dec 22, 2022 | 8.110 | 8.340 | 7.650 | 8.070 | 393,372 | -0.17(-2.06%) |
Dec 21, 2022 | 7.890 | 8.520 | 7.890 | 8.240 | 814,874 | +0.40(+5.10%) |
Dec 20, 2022 | 7.070 | 8.180 | 7.070 | 7.840 | 1,046,343 | +0.78(+11.05%) |
Dec 19, 2022 | 7.430 | 7.530 | 6.750 | 7.060 | 776,209 | -0.33(-4.47%) |
Dec 16, 2022 | 7.140 | 7.630 | 6.880 | 7.390 | 1,118,427 | +0.25(+3.50%) |
Dec 15, 2022 | 6.700 | 7.160 | 6.410 | 7.140 | 732,346 | +0.30(+4.39%) |
Dec 14, 2022 | 6.940 | 7.290 | 6.700 | 6.840 | 610,188 | -0.11(-1.58%) |
Dec 13, 2022 | 6.680 | 7.100 | 6.460 | 6.950 | 546,315 | +0.60(+9.45%) |
Dec 12, 2022 | 6.250 | 6.490 | 5.850 | 6.350 | 673,957 | +0.47(+7.99%) |
Dec 09, 2022 | 5.880 | 6.060 | 5.770 | 5.880 | 202,196 | -0.07(-1.18%) |
Dec 08, 2022 | 6.220 | 6.270 | 5.770 | 5.950 | 240,911 | -0.21(-3.41%) |
Dec 07, 2022 | 6.160 | 6.270 | 5.890 | 6.160 | 272,083 | +0.08(+1.32%) |
Dec 06, 2022 | 6.160 | 6.300 | 5.890 | 6.080 | 516,350 | -0.10(-1.62%) |
Dec 05, 2022 | 6.460 | 6.470 | 6.060 | 6.180 | 370,567 | -0.33(-5.07%) |
Dec 02, 2022 | 6.120 | 6.550 | 5.540 | 6.510 | 364,093 | +0.37(+6.03%) |
Dec 01, 2022 | 5.930 | 6.450 | 5.400 | 6.140 | 704,220 | +0.12(+1.99%) |
Nov 30, 2022 | 5.400 | 6.070 | 5.300 | 6.020 | 569,978 | +0.68(+12.73%) |
Nov 29, 2022 | 5.480 | 5.620 | 5.320 | 5.340 | 346,102 | -0.09(-1.66%) |
Nov 28, 2022 | 5.700 | 5.810 | 5.380 | 5.430 | 485,917 | -0.35(-6.06%) |
Nov 25, 2022 | 5.490 | 5.790 | 5.395 | 5.780 | 223,712 | +0.26(+4.71%) |
Nov 23, 2022 | 5.300 | 5.630 | 5.275 | 5.520 | 438,105 | +0.18(+3.37%) |
Nov 22, 2022 | 5.510 | 5.530 | 5.150 | 5.340 | 317,267 | -0.16(-2.91%) |
Nov 21, 2022 | 5.860 | 6.100 | 5.450 | 5.500 | 393,197 | -0.56(-9.24%) |
Nov 18, 2022 | 5.450 | 6.330 | 5.310 | 6.060 | 962,819 | +0.80(+15.21%) |
Nov 17, 2022 | 5.350 | 5.420 | 5.130 | 5.260 | 732,598 | -0.26(-4.71%) |
Nov 16, 2022 | 5.960 | 6.210 | 5.480 | 5.520 | 553,206 | -0.52(-8.61%) |
Nov 15, 2022 | 6.040 | 6.260 | 5.895 | 6.040 | 413,704 | +0.22(+3.78%) |
Nov 14, 2022 | 6.480 | 6.780 | 5.800 | 5.820 | 646,366 | -0.71(-10.87%) |
Nov 11, 2022 | 5.780 | 6.710 | 5.624 | 6.530 | 1,825,161 | +0.82(+14.36%) |
Nov 10, 2022 | 5.140 | 5.775 | 5.030 | 5.710 | 2,516,211 | +0.78(+15.82%) |
Nov 09, 2022 | 5.320 | 5.480 | 4.610 | 4.930 | 1,285,464 | -0.38(-7.16%) |
Nov 08, 2022 | 5.090 | 5.540 | 4.850 | 5.310 | 3,415,227 | +0.32(+6.41%) |
Nov 07, 2022 | 4.710 | 5.030 | 4.550 | 4.990 | 1,666,716 | +0.17(+3.53%) |
Nov 04, 2022 | 10.00 | 10.00 | 4.070 | 4.820 | 5,534,790 | -7.52(-60.94%) |
Nov 03, 2022 | 13.36 | 13.70 | 12.23 | 12.34 | 387,095 | -1.30(-9.53%) |
Nov 02, 2022 | 13.12 | 14.04 | 12.76 | 13.64 | 479,214 | +0.41(+3.10%) |
Nov 01, 2022 | 13.62 | 14.05 | 13.14 | 13.23 | 220,152 | -0.13(-0.97%) |
Oct 31, 2022 | 13.41 | 13.57 | 12.89 | 13.36 | 940,855 | -0.14(-1.04%) |
Oct 28, 2022 | 13.63 | 13.69 | 13.01 | 13.50 | 706,126 | -0.14(-1.03%) |
Oct 27, 2022 | 14.50 | 14.50 | 13.55 | 13.64 | 473,458 | -0.74(-5.15%) |
Oct 26, 2022 | 14.28 | 14.82 | 14.04 | 14.38 | 593,534 | +0.17(+1.20%) |
Oct 25, 2022 | 14.00 | 14.85 | 14.00 | 14.21 | 138,668 | +0.30(+2.16%) |
Oct 24, 2022 | 14.52 | 14.61 | 13.79 | 13.91 | 196,739 | -0.59(-4.07%) |
Oct 21, 2022 | 14.26 | 14.62 | 13.81 | 14.50 | 264,787 | +0.31(+2.18%) |
Oct 20, 2022 | 13.72 | 14.41 | 13.24 | 14.19 | 262,834 | +0.44(+3.20%) |
Oct 19, 2022 | 14.52 | 14.53 | 13.27 | 13.75 | 361,283 | -1.08(-7.28%) |
Oct 18, 2022 | 14.93 | 15.09 | 14.60 | 14.83 | 401,749 | +0.38(+2.63%) |
Oct 17, 2022 | 14.41 | 14.65 | 14.25 | 14.45 | 216,469 | +0.64(+4.63%) |
Oct 14, 2022 | 14.63 | 14.68 | 13.74 | 13.81 | 129,913 | -0.64(-4.43%) |
Oct 13, 2022 | 13.74 | 15.03 | 13.65 | 14.45 | 312,383 | +0.03(+0.21%) |
Oct 12, 2022 | 14.93 | 14.93 | 14.23 | 14.42 | 118,497 | -0.54(-3.61%) |
Oct 11, 2022 | 14.69 | 15.14 | 14.11 | 14.96 | 205,158 | +0.17(+1.15%) |
Oct 10, 2022 | 15.51 | 15.51 | 14.74 | 14.79 | 166,787 | -0.72(-4.64%) |
Oct 07, 2022 | 16.57 | 16.57 | 15.44 | 15.51 | 338,001 | -1.41(-8.33%) |
Oct 06, 2022 | 17.17 | 17.48 | 16.81 | 16.92 | 164,383 | -0.34(-1.97%) |
Oct 05, 2022 | 16.88 | 17.44 | 16.43 | 17.26 | 212,138 | +0.01(+0.06%) |
Oct 04, 2022 | 18.12 | 18.18 | 17.23 | 17.25 | 663,758 | -0.10(-0.58%) |