Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.428 | 5.710 | 5.385 | 5.710 | 2,630,385 | +0.00(+0.00%) |
Dec 29, 2022 | 5.350 | 5.750 | 5.270 | 5.710 | 2,724,186 | +0.53(+10.23%) |
Dec 28, 2022 | 5.270 | 5.420 | 5.111 | 5.180 | 2,424,780 | -0.15(-2.81%) |
Dec 27, 2022 | 5.530 | 5.530 | 5.190 | 5.330 | 2,821,540 | -0.26(-4.65%) |
Dec 23, 2022 | 5.530 | 5.640 | 5.340 | 5.590 | 3,424,671 | +0.01(+0.18%) |
Dec 22, 2022 | 5.760 | 5.757 | 5.260 | 5.580 | 5,329,622 | -0.44(-7.31%) |
Dec 21, 2022 | 5.850 | 6.130 | 5.650 | 6.020 | 3,597,861 | +0.25(+4.33%) |
Dec 20, 2022 | 5.590 | 5.900 | 5.480 | 5.770 | 3,335,920 | +0.07(+1.23%) |
Dec 19, 2022 | 6.060 | 6.090 | 5.625 | 5.700 | 4,120,562 | -0.42(-6.86%) |
Dec 16, 2022 | 6.150 | 6.290 | 5.950 | 6.120 | 3,458,845 | -0.12(-1.92%) |
Dec 15, 2022 | 6.640 | 6.710 | 6.150 | 6.240 | 3,953,974 | -0.86(-12.11%) |
Dec 14, 2022 | 7.120 | 7.430 | 6.820 | 7.100 | 6,227,026 | -0.05(-0.70%) |
Dec 13, 2022 | 7.710 | 7.840 | 6.920 | 7.150 | 8,067,525 | +0.41(+6.08%) |
Dec 12, 2022 | 6.410 | 6.750 | 6.400 | 6.740 | 2,473,467 | +0.37(+5.81%) |
Dec 09, 2022 | 6.340 | 6.630 | 6.260 | 6.370 | 2,725,679 | +0.00(+0.00%) |
Dec 08, 2022 | 6.202 | 6.490 | 6.010 | 6.370 | 3,811,171 | +0.35(+5.81%) |
Dec 07, 2022 | 6.070 | 6.240 | 5.850 | 6.020 | 4,887,326 | -0.13(-2.11%) |
Dec 06, 2022 | 6.630 | 6.630 | 6.010 | 6.150 | 3,356,469 | -0.48(-7.24%) |
Dec 05, 2022 | 7.120 | 7.250 | 6.540 | 6.630 | 2,895,098 | -0.71(-9.67%) |
Dec 02, 2022 | 7.100 | 7.430 | 7.030 | 7.340 | 3,845,409 | -0.22(-2.91%) |
Dec 01, 2022 | 7.370 | 7.705 | 7.210 | 7.560 | 5,598,877 | +0.26(+3.56%) |
Nov 30, 2022 | 6.270 | 7.320 | 6.220 | 7.300 | 5,877,003 | +1.05(+16.80%) |
Nov 29, 2022 | 6.440 | 6.480 | 6.170 | 6.250 | 2,195,837 | -0.15(-2.34%) |
Nov 28, 2022 | 6.510 | 6.760 | 6.320 | 6.400 | 2,549,064 | -0.24(-3.61%) |
Nov 25, 2022 | 6.660 | 6.720 | 6.570 | 6.640 | 2,048,963 | -0.11(-1.63%) |
Nov 23, 2022 | 6.410 | 6.820 | 6.340 | 6.750 | 3,763,917 | +0.34(+5.30%) |
Nov 22, 2022 | 6.250 | 6.430 | 5.930 | 6.410 | 3,550,022 | +0.14(+2.23%) |
Nov 21, 2022 | 6.460 | 6.590 | 6.135 | 6.270 | 3,712,282 | -0.35(-5.29%) |
Nov 18, 2022 | 7.030 | 7.030 | 6.420 | 6.620 | 4,915,722 | -0.11(-1.63%) |
Nov 17, 2022 | 6.640 | 6.925 | 6.530 | 6.730 | 5,275,464 | -0.41(-5.74%) |
Nov 16, 2022 | 7.590 | 7.590 | 7.040 | 7.140 | 3,969,533 | -0.67(-8.58%) |
Nov 15, 2022 | 7.900 | 8.080 | 7.515 | 7.810 | 6,146,270 | +0.55(+7.58%) |
Nov 14, 2022 | 7.250 | 7.625 | 7.100 | 7.260 | 5,875,985 | -0.22(-2.94%) |
Nov 11, 2022 | 6.730 | 7.640 | 6.610 | 7.480 | 7,701,685 | +0.79(+11.81%) |
Nov 10, 2022 | 6.150 | 6.720 | 6.070 | 6.690 | 6,839,243 | +1.49(+28.65%) |
Nov 09, 2022 | 5.540 | 5.550 | 5.150 | 5.200 | 3,029,024 | -0.48(-8.45%) |
Nov 08, 2022 | 5.610 | 5.960 | 5.390 | 5.680 | 5,315,925 | +0.16(+2.90%) |
Nov 07, 2022 | 5.560 | 5.600 | 5.279 | 5.520 | 3,158,159 | +0.13(+2.41%) |
Nov 04, 2022 | 5.810 | 5.850 | 5.020 | 5.390 | 7,937,056 | -0.15(-2.71%) |
Nov 03, 2022 | 5.770 | 5.975 | 5.530 | 5.540 | 4,874,201 | -0.35(-5.94%) |
Nov 02, 2022 | 6.900 | 5.860 | 5.890 | 5,408,492 | -1.10(-15.74%) | |
Nov 01, 2022 | 7.570 | 7.677 | 6.930 | 6.990 | 2,164,261 | -0.24(-3.32%) |
Oct 31, 2022 | 7.370 | 7.530 | 7.035 | 7.230 | 2,546,629 | -0.29(-3.86%) |
Oct 28, 2022 | 7.110 | 7.560 | 6.935 | 7.520 | 3,201,772 | +0.09(+1.21%) |
Oct 27, 2022 | 7.700 | 7.930 | 7.360 | 7.430 | 2,453,941 | -0.39(-4.99%) |
Oct 26, 2022 | 7.850 | 8.540 | 7.680 | 7.820 | 3,269,874 | -0.71(-8.32%) |
Oct 25, 2022 | 7.810 | 8.590 | 7.810 | 8.530 | 3,011,962 | +0.86(+11.21%) |
Oct 24, 2022 | 7.710 | 7.780 | 7.130 | 7.670 | 3,806,348 | +0.02(+0.26%) |
Oct 21, 2022 | 7.050 | 7.670 | 6.880 | 7.650 | 3,530,287 | +0.25(+3.38%) |
Oct 20, 2022 | 7.260 | 7.950 | 7.240 | 7.400 | 3,308,618 | +0.08(+1.09%) |
Oct 19, 2022 | 7.330 | 7.700 | 7.140 | 7.320 | 3,054,459 | -0.12(-1.61%) |
Oct 18, 2022 | 7.860 | 7.890 | 7.210 | 7.440 | 5,198,222 | +0.34(+4.79%) |
Oct 17, 2022 | 6.680 | 7.170 | 6.680 | 7.100 | 3,479,374 | +0.91(+14.70%) |
Oct 14, 2022 | 7.038 | 7.150 | 6.135 | 6.190 | 3,355,325 | -0.53(-7.89%) |
Oct 13, 2022 | 6.020 | 6.840 | 5.733 | 6.720 | 5,248,113 | +0.08(+1.20%) |
Oct 12, 2022 | 6.520 | 6.750 | 6.320 | 6.640 | 1,877,235 | +0.10(+1.53%) |
Oct 11, 2022 | 6.860 | 6.990 | 6.260 | 6.540 | 2,925,879 | -0.48(-6.84%) |
Oct 10, 2022 | 7.510 | 7.510 | 6.771 | 7.020 | 2,158,535 | -0.44(-5.90%) |
Oct 07, 2022 | 8.060 | 8.060 | 7.330 | 7.460 | 2,048,546 | -1.09(-12.75%) |
Oct 06, 2022 | 8.480 | 8.870 | 8.350 | 8.550 | 2,573,972 | -0.02(-0.23%) |
Oct 05, 2022 | 8.160 | 8.695 | 7.870 | 8.570 | 2,310,691 | -0.02(-0.23%) |
Oct 04, 2022 | 8.090 | 8.620 | 8.080 | 8.590 | 3,136,331 | +1.07(+14.23%) |