Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.700 | 6.400 | 5.691 | 6.300 | 3,963 | +0.59(+10.33%) |
Dec 29, 2022 | 5.800 | 6.500 | 5.710 | 5.710 | 12,868 | -0.09(-1.55%) |
Dec 28, 2022 | 6.000 | 6.230 | 5.800 | 5.800 | 9,468 | -0.20(-3.33%) |
Dec 27, 2022 | 6.400 | 6.600 | 5.640 | 6.000 | 32,983 | -0.41(-6.40%) |
Dec 23, 2022 | 7.300 | 7.302 | 6.410 | 6.410 | 12,875 | -1.09(-14.53%) |
Dec 22, 2022 | 7.800 | 7.800 | 7.315 | 7.500 | 4,197 | +0.20(+2.74%) |
Dec 21, 2022 | 7.400 | 7.700 | 7.300 | 7.300 | 9,938 | -0.26(-3.43%) |
Dec 20, 2022 | 8.119 | 8.141 | 7.225 | 7.559 | 11,311 | -0.58(-7.17%) |
Dec 19, 2022 | 8.100 | 8.600 | 7.501 | 8.143 | 14,383 | -0.06(-0.70%) |
Dec 16, 2022 | 7.306 | 8.200 | 7.306 | 8.200 | 26,039 | +0.67(+8.87%) |
Dec 15, 2022 | 7.602 | 8.100 | 7.000 | 7.532 | 18,322 | -0.27(-3.47%) |
Dec 14, 2022 | 7.701 | 7.900 | 7.654 | 7.803 | 11,150 | -0.10(-1.28%) |
Dec 13, 2022 | 7.800 | 8.300 | 7.727 | 7.904 | 17,723 | -0.04(-0.57%) |
Dec 12, 2022 | 8.007 | 8.497 | 7.675 | 7.949 | 22,702 | -0.05(-0.64%) |
Dec 09, 2022 | 7.300 | 8.200 | 7.205 | 8.000 | 19,665 | +0.40(+5.26%) |
Dec 08, 2022 | 7.962 | 7.962 | 7.300 | 7.600 | 30,914 | +0.37(+5.16%) |
Dec 07, 2022 | 7.400 | 7.400 | 7.010 | 7.227 | 14,621 | -0.43(-5.68%) |
Dec 06, 2022 | 8.000 | 8.497 | 7.300 | 7.662 | 30,739 | -0.28(-3.46%) |
Dec 05, 2022 | 8.200 | 8.497 | 7.800 | 7.937 | 85,491 | +0.44(+5.88%) |
Dec 02, 2022 | 6.900 | 7.597 | 6.836 | 7.496 | 43,597 | +0.55(+7.93%) |
Dec 01, 2022 | 7.290 | 7.290 | 6.633 | 6.945 | 16,317 | -0.34(-4.71%) |
Nov 30, 2022 | 6.000 | 7.351 | 6.000 | 7.288 | 54,643 | +1.01(+16.07%) |
Nov 29, 2022 | 6.200 | 6.500 | 6.125 | 6.279 | 16,447 | +0.38(+6.42%) |
Nov 28, 2022 | 5.988 | 6.100 | 5.803 | 5.900 | 11,323 | -0.19(-3.20%) |
Nov 25, 2022 | 6.600 | 6.600 | 6.010 | 6.095 | 15,146 | -0.50(-7.62%) |
Nov 23, 2022 | 6.296 | 6.600 | 6.000 | 6.598 | 32,516 | +0.40(+6.42%) |
Nov 22, 2022 | 6.500 | 6.500 | 5.902 | 6.200 | 12,429 | -0.26(-4.02%) |
Nov 21, 2022 | 6.600 | 6.865 | 6.312 | 6.460 | 18,106 | -0.54(-7.73%) |
Nov 18, 2022 | 7.000 | 7.400 | 6.322 | 7.001 | 32,615 | -0.20(-2.76%) |
Nov 17, 2022 | 8.300 | 8.300 | 7.000 | 7.200 | 83,563 | -1.00(-12.20%) |
Nov 16, 2022 | 8.100 | 9.300 | 7.300 | 8.200 | 560,333 | +1.00(+13.89%) |
Nov 15, 2022 | 6.010 | 7.400 | 6.000 | 7.200 | 97,730 | +1.43(+24.83%) |
Nov 14, 2022 | 4.900 | 5.768 | 4.749 | 5.768 | 37,081 | +1.01(+21.30%) |
Nov 11, 2022 | 4.600 | 4.825 | 4.380 | 4.755 | 23,579 | +0.21(+4.53%) |
Nov 10, 2022 | 4.300 | 4.899 | 4.257 | 4.549 | 10,067 | +0.36(+8.70%) |
Nov 09, 2022 | 4.550 | 4.700 | 4.102 | 4.185 | 14,008 | -0.55(-11.56%) |
Nov 08, 2022 | 4.600 | 4.899 | 4.400 | 4.732 | 18,475 | +0.09(+1.94%) |
Nov 07, 2022 | 4.515 | 4.800 | 4.400 | 4.642 | 12,771 | +0.34(+7.95%) |
Nov 04, 2022 | 4.400 | 4.801 | 4.150 | 4.300 | 43,171 | +0.14(+3.29%) |
Nov 03, 2022 | 4.107 | 4.359 | 4.050 | 4.163 | 24,619 | -0.14(-3.19%) |
Nov 02, 2022 | 4.410 | 4.500 | 4.150 | 4.300 | 9,070 | -0.19(-4.19%) |
Nov 01, 2022 | 4.315 | 4.675 | 4.240 | 4.488 | 10,159 | +0.29(+6.86%) |
Oct 31, 2022 | 4.400 | 4.500 | 4.200 | 4.200 | 7,088 | -0.14(-3.29%) |
Oct 28, 2022 | 4.000 | 4.400 | 3.885 | 4.343 | 23,519 | +0.22(+5.36%) |
Oct 27, 2022 | 4.000 | 4.380 | 4.000 | 4.122 | 5,405 | -0.06(-1.39%) |
Oct 26, 2022 | 4.200 | 4.400 | 4.000 | 4.180 | 25,818 | +0.13(+3.18%) |
Oct 25, 2022 | 3.800 | 4.411 | 3.800 | 4.051 | 6,924 | +0.25(+6.61%) |
Oct 24, 2022 | 4.480 | 4.480 | 3.800 | 3.800 | 54,899 | -0.80(-17.46%) |
Oct 21, 2022 | 4.510 | 4.950 | 4.510 | 4.604 | 2,790 | -0.18(-3.84%) |
Oct 20, 2022 | 4.600 | 4.900 | 4.556 | 4.788 | 6,699 | +0.19(+4.09%) |
Oct 19, 2022 | 4.600 | 4.950 | 4.600 | 4.600 | 7,729 | -0.10(-2.15%) |
Oct 18, 2022 | 4.750 | 5.000 | 4.500 | 4.701 | 17,208 | -0.09(-1.86%) |
Oct 17, 2022 | 5.100 | 5.072 | 4.790 | 4.790 | 4,973 | +0.29(+6.44%) |
Oct 14, 2022 | 4.900 | 5.155 | 4.306 | 4.500 | 32,533 | -0.50(-9.93%) |
Oct 13, 2022 | 4.602 | 5.141 | 4.602 | 4.996 | 17,842 | +0.18(+3.72%) |
Oct 12, 2022 | 5.144 | 5.400 | 4.653 | 4.817 | 38,852 | -0.55(-10.25%) |
Oct 11, 2022 | 5.400 | 5.689 | 5.013 | 5.367 | 12,426 | -0.14(-2.60%) |
Oct 10, 2022 | 5.600 | 5.840 | 5.400 | 5.510 | 6,298 | -0.11(-1.96%) |
Oct 07, 2022 | 6.300 | 6.572 | 5.616 | 5.620 | 9,752 | -0.81(-12.54%) |
Oct 06, 2022 | 6.560 | 6.762 | 6.201 | 6.426 | 8,997 | -0.25(-3.67%) |
Oct 05, 2022 | 6.300 | 6.700 | 6.110 | 6.671 | 5,796 | +0.17(+2.63%) |
Oct 04, 2022 | 6.150 | 6.560 | 5.980 | 6.500 | 14,054 | +0.50(+8.33%) |