Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.580 | 5.670 | 5.460 | 5.580 | 162,699 | -0.02(-0.36%) |
Dec 29, 2022 | 5.490 | 5.605 | 5.440 | 5.600 | 208,660 | +0.21(+3.90%) |
Dec 28, 2022 | 5.470 | 5.600 | 5.350 | 5.390 | 248,249 | -0.11(-2.00%) |
Dec 27, 2022 | 5.660 | 5.790 | 5.400 | 5.500 | 478,843 | -0.20(-3.51%) |
Dec 23, 2022 | 5.840 | 5.840 | 5.560 | 5.700 | 355,596 | -0.17(-2.90%) |
Dec 22, 2022 | 6.020 | 6.065 | 5.580 | 5.870 | 615,648 | -0.23(-3.77%) |
Dec 21, 2022 | 6.500 | 6.550 | 5.630 | 6.100 | 748,070 | -0.53(-7.99%) |
Dec 20, 2022 | 6.750 | 6.890 | 6.605 | 6.630 | 120,971 | -0.17(-2.50%) |
Dec 19, 2022 | 7.370 | 7.370 | 6.650 | 6.800 | 201,253 | -0.62(-8.36%) |
Dec 16, 2022 | 7.230 | 7.470 | 7.135 | 7.420 | 196,764 | +0.15(+2.06%) |
Dec 15, 2022 | 7.360 | 7.360 | 7.170 | 7.270 | 157,122 | -0.23(-3.07%) |
Dec 14, 2022 | 7.530 | 7.870 | 7.490 | 7.500 | 227,340 | -0.02(-0.27%) |
Dec 13, 2022 | 7.800 | 7.800 | 7.395 | 7.520 | 176,460 | +0.07(+0.94%) |
Dec 12, 2022 | 7.260 | 7.470 | 7.050 | 7.450 | 109,806 | +0.16(+2.19%) |
Dec 09, 2022 | 7.270 | 7.400 | 7.210 | 7.290 | 67,937 | -0.03(-0.41%) |
Dec 08, 2022 | 7.170 | 7.412 | 7.100 | 7.320 | 105,910 | +0.14(+1.95%) |
Dec 07, 2022 | 7.340 | 7.340 | 7.010 | 7.180 | 289,166 | -0.08(-1.10%) |
Dec 06, 2022 | 7.660 | 7.680 | 7.230 | 7.260 | 162,675 | -0.43(-5.59%) |
Dec 05, 2022 | 8.170 | 8.170 | 7.670 | 7.690 | 140,270 | -0.55(-6.67%) |
Dec 02, 2022 | 8.180 | 8.270 | 7.912 | 8.240 | 171,330 | +0.00(+0.00%) |
Dec 01, 2022 | 8.360 | 8.500 | 8.020 | 8.240 | 163,379 | -0.05(-0.60%) |
Nov 30, 2022 | 8.100 | 8.396 | 7.910 | 8.290 | 280,715 | +0.21(+2.60%) |
Nov 29, 2022 | 7.960 | 8.080 | 7.835 | 8.080 | 126,561 | +0.13(+1.64%) |
Nov 28, 2022 | 8.070 | 8.150 | 7.905 | 7.950 | 163,808 | -0.21(-2.57%) |
Nov 25, 2022 | 8.200 | 8.285 | 8.090 | 8.160 | 63,288 | -0.14(-1.69%) |
Nov 23, 2022 | 8.380 | 8.410 | 8.180 | 8.300 | 91,328 | -0.04(-0.48%) |
Nov 22, 2022 | 8.430 | 8.440 | 8.080 | 8.340 | 156,152 | -0.09(-1.07%) |
Nov 21, 2022 | 8.600 | 9.450 | 8.430 | 8.430 | 281,747 | -0.10(-1.17%) |
Nov 18, 2022 | 8.170 | 8.680 | 8.170 | 8.530 | 284,431 | +0.37(+4.53%) |
Nov 17, 2022 | 7.580 | 8.190 | 7.555 | 8.160 | 286,931 | +0.29(+3.68%) |
Nov 16, 2022 | 7.540 | 8.080 | 7.520 | 7.870 | 247,986 | +0.22(+2.88%) |
Nov 15, 2022 | 7.970 | 8.250 | 7.560 | 7.650 | 380,670 | +0.07(+0.92%) |
Nov 14, 2022 | 7.730 | 7.870 | 7.580 | 7.580 | 240,142 | -0.20(-2.57%) |
Nov 11, 2022 | 7.750 | 8.080 | 7.670 | 7.780 | 390,390 | +0.23(+3.05%) |
Nov 10, 2022 | 7.430 | 7.940 | 7.384 | 7.550 | 570,109 | +0.67(+9.74%) |
Nov 09, 2022 | 6.980 | 7.030 | 6.800 | 6.880 | 213,442 | -0.22(-3.10%) |
Nov 08, 2022 | 6.970 | 7.150 | 6.750 | 7.100 | 219,128 | +0.15(+2.16%) |
Nov 07, 2022 | 6.870 | 7.215 | 6.730 | 6.950 | 220,613 | +0.11(+1.61%) |
Nov 04, 2022 | 6.760 | 6.900 | 6.660 | 6.840 | 254,063 | +0.13(+1.94%) |
Nov 03, 2022 | 7.900 | 7.900 | 6.540 | 6.710 | 590,936 | -1.00(-12.97%) |
Nov 02, 2022 | 7.950 | 8.010 | 7.660 | 7.710 | 195,755 | -0.19(-2.41%) |
Nov 01, 2022 | 8.440 | 8.650 | 7.880 | 7.900 | 140,250 | -0.32(-3.89%) |
Oct 31, 2022 | 8.160 | 8.390 | 8.080 | 8.220 | 167,909 | +0.02(+0.24%) |
Oct 28, 2022 | 8.200 | 8.440 | 8.130 | 8.200 | 188,898 | +0.03(+0.37%) |
Oct 27, 2022 | 8.320 | 8.470 | 8.170 | 8.170 | 108,888 | -0.04(-0.49%) |
Oct 26, 2022 | 8.320 | 8.650 | 8.190 | 8.210 | 153,675 | -0.06(-0.73%) |
Oct 25, 2022 | 8.070 | 8.350 | 7.950 | 8.270 | 323,573 | +0.21(+2.61%) |
Oct 24, 2022 | 8.090 | 8.170 | 7.950 | 8.060 | 91,463 | +0.00(+0.00%) |
Oct 21, 2022 | 8.060 | 8.360 | 7.960 | 8.060 | 297,108 | -0.05(-0.62%) |
Oct 20, 2022 | 7.920 | 8.200 | 7.910 | 8.110 | 132,285 | +0.14(+1.76%) |
Oct 19, 2022 | 7.960 | 8.180 | 7.800 | 7.970 | 104,126 | -0.02(-0.25%) |
Oct 18, 2022 | 7.770 | 8.038 | 7.770 | 7.990 | 196,349 | +0.43(+5.69%) |
Oct 17, 2022 | 7.720 | 7.900 | 7.550 | 7.560 | 116,013 | +0.07(+0.93%) |
Oct 14, 2022 | 7.730 | 7.770 | 7.370 | 7.490 | 211,227 | -0.13(-1.71%) |
Oct 13, 2022 | 7.440 | 7.735 | 7.290 | 7.620 | 246,222 | -0.16(-2.06%) |
Oct 12, 2022 | 7.750 | 8.130 | 7.660 | 7.780 | 369,696 | +0.26(+3.46%) |
Oct 11, 2022 | 7.370 | 7.630 | 7.250 | 7.520 | 390,865 | +0.18(+2.45%) |
Oct 10, 2022 | 7.450 | 7.575 | 7.220 | 7.340 | 260,054 | -0.13(-1.74%) |
Oct 07, 2022 | 7.310 | 7.500 | 7.076 | 7.470 | 146,068 | +0.03(+0.40%) |
Oct 06, 2022 | 7.390 | 7.720 | 7.319 | 7.440 | 229,857 | +0.03(+0.40%) |
Oct 05, 2022 | 7.150 | 7.490 | 7.150 | 7.410 | 252,933 | +0.13(+1.79%) |
Oct 04, 2022 | 6.870 | 7.300 | 6.831 | 7.280 | 263,005 | +0.63(+9.47%) |