Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.91 | 11.88 | 10.41 | 11.83 | 23,156,868 | +1.43(+13.75%) |
Dec 29, 2022 | 9.180 | 11.12 | 8.710 | 10.40 | 32,721,796 | +1.94(+22.93%) |
Dec 28, 2022 | 7.900 | 11.48 | 6.880 | 8.460 | 31,575,072 | +0.64(+8.18%) |
Dec 27, 2022 | 8.190 | 8.419 | 7.770 | 7.820 | 4,919,316 | -0.30(-3.69%) |
Dec 23, 2022 | 8.680 | 8.710 | 7.760 | 8.120 | 3,884,850 | -0.46(-5.36%) |
Dec 22, 2022 | 8.800 | 8.860 | 8.140 | 8.580 | 3,425,618 | -0.25(-2.83%) |
Dec 21, 2022 | 8.680 | 9.530 | 8.550 | 8.830 | 4,526,225 | +0.25(+2.91%) |
Dec 20, 2022 | 7.970 | 8.670 | 7.880 | 8.580 | 3,165,111 | +0.54(+6.72%) |
Dec 19, 2022 | 8.050 | 8.170 | 7.615 | 8.040 | 3,246,143 | +0.12(+1.52%) |
Dec 16, 2022 | 8.460 | 8.590 | 7.500 | 7.920 | 9,655,880 | -0.70(-8.12%) |
Dec 15, 2022 | 8.970 | 9.070 | 8.550 | 8.620 | 3,452,425 | -0.53(-5.79%) |
Dec 14, 2022 | 9.060 | 9.330 | 8.805 | 9.150 | 3,326,797 | +0.09(+0.99%) |
Dec 13, 2022 | 8.940 | 9.120 | 8.475 | 9.060 | 3,285,929 | +0.50(+5.84%) |
Dec 12, 2022 | 7.560 | 8.680 | 7.410 | 8.560 | 5,125,471 | +1.04(+13.83%) |
Dec 09, 2022 | 8.200 | 8.338 | 7.480 | 7.520 | 4,501,463 | -0.68(-8.29%) |
Dec 08, 2022 | 8.460 | 8.717 | 8.130 | 8.200 | 2,222,683 | -0.11(-1.32%) |
Dec 07, 2022 | 8.270 | 8.519 | 8.020 | 8.310 | 1,854,864 | -0.06(-0.72%) |
Dec 06, 2022 | 8.200 | 8.570 | 8.037 | 8.370 | 2,347,869 | +0.21(+2.57%) |
Dec 05, 2022 | 8.730 | 8.780 | 8.080 | 8.160 | 3,697,739 | -0.61(-6.96%) |
Dec 02, 2022 | 7.980 | 8.825 | 7.650 | 8.770 | 3,452,509 | +0.75(+9.35%) |
Dec 01, 2022 | 8.880 | 8.880 | 7.803 | 8.020 | 3,614,721 | -0.80(-9.07%) |
Nov 30, 2022 | 8.190 | 8.850 | 8.130 | 8.820 | 3,138,700 | +0.69(+8.49%) |
Nov 29, 2022 | 8.000 | 8.280 | 7.895 | 8.130 | 1,810,113 | +0.15(+1.88%) |
Nov 28, 2022 | 8.120 | 8.335 | 7.925 | 7.980 | 1,663,307 | -0.13(-1.60%) |
Nov 25, 2022 | 8.020 | 8.248 | 7.950 | 8.110 | 609,458 | -0.06(-0.73%) |
Nov 23, 2022 | 8.130 | 8.310 | 8.075 | 8.170 | 1,570,560 | +0.04(+0.49%) |
Nov 22, 2022 | 8.340 | 8.340 | 7.645 | 8.130 | 2,119,531 | -0.16(-1.93%) |
Nov 21, 2022 | 7.840 | 8.440 | 7.706 | 8.290 | 2,751,342 | +0.32(+4.02%) |
Nov 18, 2022 | 8.570 | 8.570 | 7.550 | 7.970 | 2,879,933 | -0.35(-4.21%) |
Nov 17, 2022 | 8.280 | 8.590 | 8.080 | 8.320 | 1,756,566 | -0.14(-1.65%) |
Nov 16, 2022 | 8.610 | 8.930 | 8.275 | 8.460 | 2,425,049 | -0.35(-3.97%) |
Nov 15, 2022 | 9.230 | 9.500 | 8.710 | 8.810 | 3,491,055 | +0.10(+1.15%) |
Nov 14, 2022 | 9.350 | 9.700 | 8.690 | 8.710 | 3,785,722 | -0.63(-6.75%) |
Nov 11, 2022 | 8.340 | 9.600 | 8.300 | 9.340 | 6,969,668 | +0.91(+10.79%) |
Nov 10, 2022 | 5.830 | 8.840 | 5.820 | 8.430 | 13,141,554 | +3.27(+63.37%) |
Nov 09, 2022 | 5.500 | 5.650 | 5.160 | 5.160 | 2,494,831 | -0.45(-8.02%) |
Nov 08, 2022 | 5.830 | 5.920 | 5.540 | 5.610 | 2,254,059 | -0.05(-0.88%) |
Nov 07, 2022 | 5.840 | 6.060 | 5.590 | 5.660 | 1,220,577 | -0.18(-3.08%) |
Nov 04, 2022 | 5.970 | 6.040 | 5.470 | 5.840 | 1,964,258 | -0.04(-0.68%) |
Nov 03, 2022 | 5.930 | 6.280 | 5.780 | 5.880 | 1,552,444 | -0.14(-2.33%) |
Nov 02, 2022 | 6.250 | 6.520 | 5.875 | 6.020 | 2,368,912 | -0.26(-4.14%) |
Nov 01, 2022 | 5.980 | 6.355 | 5.900 | 6.280 | 3,317,095 | +0.46(+7.90%) |
Oct 31, 2022 | 5.680 | 5.895 | 5.510 | 5.820 | 2,308,684 | +0.10(+1.75%) |
Oct 28, 2022 | 5.370 | 5.740 | 5.190 | 5.720 | 2,067,186 | +0.41(+7.72%) |
Oct 27, 2022 | 5.620 | 5.740 | 5.240 | 5.310 | 2,464,260 | -0.22(-3.98%) |
Oct 26, 2022 | 5.330 | 5.920 | 5.330 | 5.530 | 2,024,356 | +0.15(+2.79%) |
Oct 25, 2022 | 5.180 | 5.530 | 5.180 | 5.380 | 2,620,130 | +0.29(+5.70%) |
Oct 24, 2022 | 5.240 | 5.245 | 4.875 | 5.090 | 1,782,343 | -0.12(-2.30%) |
Oct 21, 2022 | 5.010 | 5.230 | 4.860 | 5.210 | 2,025,882 | +0.20(+3.99%) |
Oct 20, 2022 | 5.100 | 5.405 | 4.975 | 5.010 | 1,999,853 | -0.12(-2.34%) |
Oct 19, 2022 | 5.580 | 5.710 | 5.050 | 5.130 | 3,779,905 | -0.58(-10.16%) |
Oct 18, 2022 | 6.150 | 6.210 | 5.565 | 5.710 | 2,654,957 | -0.25(-4.19%) |
Oct 17, 2022 | 5.750 | 6.020 | 5.510 | 5.960 | 2,283,570 | +0.53(+9.76%) |
Oct 14, 2022 | 5.820 | 5.880 | 5.400 | 5.430 | 1,725,349 | -0.29(-5.07%) |
Oct 13, 2022 | 5.400 | 5.780 | 5.330 | 5.720 | 1,654,320 | +0.03(+0.53%) |
Oct 12, 2022 | 5.380 | 5.710 | 5.230 | 5.690 | 1,795,941 | +0.32(+5.96%) |
Oct 11, 2022 | 5.200 | 5.585 | 5.010 | 5.370 | 2,734,244 | +0.15(+2.87%) |
Oct 10, 2022 | 5.630 | 5.630 | 5.210 | 5.220 | 1,991,740 | -0.44(-7.77%) |
Oct 07, 2022 | 5.960 | 6.030 | 5.640 | 5.660 | 2,445,672 | -0.49(-7.97%) |
Oct 06, 2022 | 6.200 | 6.370 | 6.000 | 6.150 | 1,674,051 | -0.11(-1.76%) |
Oct 05, 2022 | 6.240 | 6.430 | 5.930 | 6.260 | 2,041,394 | -0.18(-2.80%) |
Oct 04, 2022 | 6.170 | 6.510 | 6.130 | 6.440 | 2,857,949 | +0.44(+7.33%) |