Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.080 | 5.150 | 4.770 | 5.130 | 416,060 | +0.01(+0.20%) |
Dec 29, 2022 | 4.770 | 5.280 | 4.740 | 5.120 | 196,284 | +0.42(+8.94%) |
Dec 28, 2022 | 4.770 | 4.885 | 4.580 | 4.700 | 253,511 | -0.06(-1.26%) |
Dec 27, 2022 | 5.150 | 5.150 | 4.740 | 4.760 | 325,478 | -0.28(-5.56%) |
Dec 23, 2022 | 5.370 | 5.411 | 4.920 | 5.040 | 286,590 | -0.41(-7.52%) |
Dec 22, 2022 | 5.550 | 5.890 | 5.240 | 5.450 | 207,654 | -0.22(-3.88%) |
Dec 21, 2022 | 5.760 | 6.040 | 5.560 | 5.670 | 218,907 | -0.04(-0.70%) |
Dec 20, 2022 | 5.790 | 5.960 | 5.635 | 5.710 | 234,884 | -0.20(-3.38%) |
Dec 19, 2022 | 6.440 | 6.440 | 5.800 | 5.910 | 235,066 | -0.53(-8.23%) |
Dec 16, 2022 | 5.930 | 6.490 | 5.930 | 6.440 | 439,519 | +0.38(+6.27%) |
Dec 15, 2022 | 6.630 | 6.640 | 5.920 | 6.060 | 285,035 | -0.64(-9.55%) |
Dec 14, 2022 | 6.960 | 7.120 | 6.630 | 6.700 | 204,536 | -0.26(-3.74%) |
Dec 13, 2022 | 7.200 | 7.280 | 6.850 | 6.960 | 224,170 | +0.08(+1.16%) |
Dec 12, 2022 | 6.950 | 6.950 | 6.550 | 6.880 | 279,390 | +0.05(+0.73%) |
Dec 09, 2022 | 7.250 | 7.310 | 6.800 | 6.830 | 167,392 | -0.41(-5.66%) |
Dec 08, 2022 | 7.030 | 7.360 | 6.750 | 7.240 | 194,215 | +0.25(+3.58%) |
Dec 07, 2022 | 7.130 | 7.195 | 6.960 | 6.990 | 136,976 | -0.16(-2.24%) |
Dec 06, 2022 | 7.180 | 7.180 | 6.990 | 7.150 | 223,005 | -0.07(-0.97%) |
Dec 05, 2022 | 7.720 | 7.720 | 7.080 | 7.220 | 234,200 | -0.55(-7.08%) |
Dec 02, 2022 | 7.590 | 7.840 | 7.100 | 7.770 | 273,934 | +0.19(+2.51%) |
Dec 01, 2022 | 7.680 | 7.680 | 7.470 | 7.580 | 176,743 | +0.07(+0.93%) |
Nov 30, 2022 | 7.090 | 7.540 | 7.090 | 7.510 | 250,254 | +0.34(+4.74%) |
Nov 29, 2022 | 7.110 | 7.310 | 6.940 | 7.170 | 182,986 | +0.16(+2.28%) |
Nov 28, 2022 | 7.350 | 7.380 | 6.880 | 7.010 | 182,843 | -0.33(-4.50%) |
Nov 25, 2022 | 7.450 | 7.450 | 7.080 | 7.340 | 103,481 | -0.11(-1.48%) |
Nov 23, 2022 | 7.720 | 7.830 | 7.410 | 7.450 | 132,011 | -0.28(-3.62%) |
Nov 22, 2022 | 7.320 | 7.740 | 7.040 | 7.730 | 414,478 | +0.35(+4.74%) |
Nov 21, 2022 | 7.370 | 7.480 | 7.190 | 7.380 | 195,699 | +0.00(+0.00%) |
Nov 18, 2022 | 7.420 | 7.560 | 7.210 | 7.380 | 209,342 | +0.17(+2.36%) |
Nov 17, 2022 | 7.520 | 7.600 | 7.030 | 7.210 | 222,302 | -0.32(-4.25%) |
Nov 16, 2022 | 7.980 | 8.060 | 7.360 | 7.530 | 284,374 | -0.47(-5.87%) |
Nov 15, 2022 | 8.630 | 8.700 | 7.790 | 8.000 | 291,882 | -0.44(-5.21%) |
Nov 14, 2022 | 8.380 | 8.950 | 8.380 | 8.440 | 289,967 | -0.07(-0.82%) |
Nov 11, 2022 | 8.000 | 8.510 | 7.935 | 8.510 | 460,774 | +0.50(+6.24%) |
Nov 10, 2022 | 7.480 | 8.015 | 7.320 | 8.010 | 258,942 | +0.97(+13.78%) |
Nov 09, 2022 | 7.550 | 7.580 | 7.000 | 7.040 | 171,584 | -0.63(-8.21%) |
Nov 08, 2022 | 7.700 | 8.020 | 7.495 | 7.670 | 217,568 | -0.05(-0.65%) |
Nov 07, 2022 | 7.420 | 7.920 | 7.150 | 7.720 | 340,131 | +0.63(+8.89%) |
Nov 04, 2022 | 7.060 | 7.100 | 6.580 | 7.090 | 236,321 | +0.15(+2.16%) |
Nov 03, 2022 | 6.860 | 7.440 | 6.740 | 6.940 | 356,970 | -0.09(-1.28%) |
Nov 02, 2022 | 7.040 | 7.030 | 253,132 | +0.01(+0.14%) | ||
Nov 01, 2022 | 7.000 | 7.155 | 6.880 | 7.020 | 251,683 | +0.09(+1.30%) |
Oct 31, 2022 | 6.680 | 6.970 | 6.620 | 6.930 | 268,842 | +0.16(+2.36%) |
Oct 28, 2022 | 6.540 | 6.780 | 6.170 | 6.770 | 346,632 | +0.30(+4.64%) |
Oct 27, 2022 | 6.950 | 7.005 | 6.420 | 6.470 | 293,568 | -0.50(-7.17%) |
Oct 26, 2022 | 6.910 | 7.390 | 6.845 | 6.970 | 323,992 | +0.07(+1.01%) |
Oct 25, 2022 | 7.320 | 7.420 | 6.590 | 6.900 | 1,080,743 | -0.47(-6.38%) |
Oct 24, 2022 | 8.500 | 8.500 | 7.120 | 7.370 | 336,263 | -1.14(-13.40%) |
Oct 21, 2022 | 8.490 | 8.775 | 8.260 | 8.510 | 227,842 | -0.08(-0.93%) |
Oct 20, 2022 | 9.510 | 9.720 | 8.430 | 8.590 | 434,466 | -1.01(-10.52%) |
Oct 19, 2022 | 9.890 | 9.970 | 9.294 | 9.600 | 290,674 | -0.38(-3.81%) |
Oct 18, 2022 | 9.930 | 10.29 | 9.684 | 9.980 | 274,777 | +0.32(+3.31%) |
Oct 17, 2022 | 9.040 | 9.760 | 9.020 | 9.660 | 217,932 | +0.71(+7.93%) |
Oct 14, 2022 | 9.110 | 9.380 | 8.690 | 8.950 | 218,696 | -0.08(-0.89%) |
Oct 13, 2022 | 8.780 | 9.130 | 8.590 | 9.030 | 173,695 | +0.01(+0.11%) |
Oct 12, 2022 | 9.130 | 9.170 | 8.560 | 9.020 | 210,586 | -0.09(-0.99%) |
Oct 11, 2022 | 9.290 | 9.890 | 8.490 | 9.110 | 439,313 | -0.21(-2.25%) |
Oct 10, 2022 | 8.720 | 9.420 | 8.670 | 9.320 | 345,354 | +0.60(+6.88%) |
Oct 07, 2022 | 8.930 | 8.930 | 8.600 | 8.720 | 192,047 | -0.29(-3.22%) |
Oct 06, 2022 | 8.600 | 9.130 | 8.519 | 9.010 | 270,083 | +0.30(+3.44%) |
Oct 05, 2022 | 8.660 | 8.928 | 8.220 | 8.710 | 205,572 | -0.05(-0.57%) |
Oct 04, 2022 | 7.970 | 8.780 | 7.950 | 8.760 | 328,778 | +1.04(+13.47%) |