Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.670 | 8.010 | 7.620 | 7.990 | 2,192,882 | +0.11(+1.40%) |
Dec 29, 2022 | 7.710 | 7.970 | 7.530 | 7.880 | 1,963,445 | +0.25(+3.28%) |
Dec 28, 2022 | 7.600 | 7.730 | 7.385 | 7.630 | 1,178,213 | +0.08(+1.06%) |
Dec 27, 2022 | 7.050 | 7.770 | 7.050 | 7.550 | 2,754,567 | +0.54(+7.70%) |
Dec 23, 2022 | 7.100 | 7.370 | 6.920 | 7.010 | 1,710,402 | -0.19(-2.64%) |
Dec 22, 2022 | 7.190 | 7.250 | 6.990 | 7.200 | 1,292,570 | -0.05(-0.69%) |
Dec 21, 2022 | 7.090 | 7.265 | 6.940 | 7.250 | 1,793,178 | +0.16(+2.26%) |
Dec 20, 2022 | 6.470 | 7.160 | 6.470 | 7.090 | 1,526,764 | +0.50(+7.59%) |
Dec 19, 2022 | 7.380 | 7.380 | 6.430 | 6.590 | 2,243,966 | -0.73(-9.97%) |
Dec 16, 2022 | 7.210 | 7.530 | 7.141 | 7.320 | 7,592,087 | +0.08(+1.10%) |
Dec 15, 2022 | 7.240 | 7.345 | 7.180 | 7.240 | 2,048,701 | +0.02(+0.28%) |
Dec 14, 2022 | 6.960 | 7.300 | 6.890 | 7.220 | 1,994,251 | +0.26(+3.74%) |
Dec 13, 2022 | 7.250 | 7.310 | 6.930 | 6.960 | 1,671,426 | -0.13(-1.83%) |
Dec 12, 2022 | 6.990 | 7.200 | 6.890 | 7.090 | 2,223,500 | +0.09(+1.36%) |
Dec 09, 2022 | 6.840 | 7.110 | 6.830 | 6.995 | 2,524,360 | +0.01(+0.21%) |
Dec 08, 2022 | 6.620 | 7.010 | 6.561 | 6.980 | 2,410,301 | +0.38(+5.76%) |
Dec 07, 2022 | 6.820 | 7.000 | 6.390 | 6.600 | 5,392,312 | +0.27(+4.27%) |
Dec 06, 2022 | 6.160 | 6.410 | 5.985 | 6.330 | 1,573,030 | +0.15(+2.43%) |
Dec 05, 2022 | 6.420 | 6.470 | 6.040 | 6.180 | 1,725,684 | -0.12(-1.90%) |
Dec 02, 2022 | 5.800 | 6.320 | 5.650 | 6.300 | 2,618,320 | +0.50(+8.62%) |
Dec 01, 2022 | 5.750 | 5.920 | 5.240 | 5.800 | 3,148,268 | +0.44(+8.21%) |
Nov 30, 2022 | 5.140 | 5.390 | 5.070 | 5.360 | 2,421,064 | +0.25(+4.89%) |
Nov 29, 2022 | 5.020 | 5.251 | 5.010 | 5.110 | 888,507 | +0.07(+1.39%) |
Nov 28, 2022 | 5.120 | 5.265 | 4.980 | 5.040 | 963,702 | -0.12(-2.33%) |
Nov 25, 2022 | 5.130 | 5.230 | 5.100 | 5.160 | 325,547 | +0.02(+0.39%) |
Nov 23, 2022 | 4.890 | 5.290 | 4.890 | 5.140 | 870,495 | +0.22(+4.47%) |
Nov 22, 2022 | 4.820 | 4.930 | 4.710 | 4.920 | 871,757 | +0.09(+1.86%) |
Nov 21, 2022 | 4.990 | 5.080 | 4.770 | 4.830 | 906,887 | -0.17(-3.40%) |
Nov 18, 2022 | 5.300 | 5.370 | 4.940 | 5.000 | 1,123,133 | -0.27(-5.12%) |
Nov 17, 2022 | 5.180 | 5.440 | 5.160 | 5.270 | 1,357,033 | +0.04(+0.76%) |
Nov 16, 2022 | 5.510 | 5.630 | 5.150 | 5.230 | 1,356,152 | -0.31(-5.60%) |
Nov 15, 2022 | 5.500 | 5.660 | 5.402 | 5.540 | 2,349,108 | +0.25(+4.73%) |
Nov 14, 2022 | 5.470 | 5.525 | 5.220 | 5.290 | 2,265,368 | +0.13(+2.52%) |
Nov 11, 2022 | 5.200 | 5.250 | 5.032 | 5.160 | 1,206,354 | -0.02(-0.39%) |
Nov 10, 2022 | 5.100 | 5.260 | 5.075 | 5.180 | 1,286,479 | +0.11(+2.17%) |
Nov 09, 2022 | 4.960 | 5.200 | 4.960 | 5.070 | 1,144,321 | +0.07(+1.40%) |
Nov 08, 2022 | 5.000 | 5.370 | 4.820 | 5.000 | 3,613,187 | -0.63(-11.19%) |
Nov 07, 2022 | 5.500 | 5.720 | 5.420 | 5.630 | 1,354,660 | +0.13(+2.36%) |
Nov 04, 2022 | 5.570 | 5.570 | 5.250 | 5.500 | 2,638,375 | +0.06(+1.10%) |
Nov 03, 2022 | 5.150 | 5.460 | 5.030 | 5.440 | 1,813,703 | +0.33(+6.46%) |
Nov 02, 2022 | 5.290 | 5.110 | 1,942,843 | -0.19(-3.58%) | ||
Nov 01, 2022 | 5.190 | 5.370 | 5.130 | 5.300 | 1,759,683 | +0.16(+3.11%) |
Oct 31, 2022 | 5.190 | 5.270 | 5.050 | 5.140 | 1,604,275 | -0.11(-2.10%) |
Oct 28, 2022 | 5.100 | 5.305 | 5.070 | 5.250 | 1,998,890 | +0.13(+2.54%) |
Oct 27, 2022 | 4.930 | 5.200 | 4.840 | 5.120 | 2,258,659 | +0.28(+5.79%) |
Oct 26, 2022 | 4.690 | 4.850 | 4.640 | 4.840 | 2,145,163 | +0.06(+1.26%) |
Oct 25, 2022 | 4.440 | 4.780 | 4.310 | 4.780 | 1,782,863 | +0.33(+7.42%) |
Oct 24, 2022 | 4.470 | 4.475 | 4.100 | 4.450 | 1,274,683 | +0.01(+0.23%) |
Oct 21, 2022 | 4.320 | 4.450 | 4.195 | 4.440 | 583,675 | +0.09(+2.07%) |
Oct 20, 2022 | 4.270 | 4.550 | 4.210 | 4.350 | 538,987 | +0.08(+1.87%) |
Oct 19, 2022 | 4.520 | 4.540 | 4.240 | 4.270 | 593,275 | -0.26(-5.74%) |
Oct 18, 2022 | 4.550 | 4.630 | 4.455 | 4.530 | 1,126,252 | +0.07(+1.57%) |
Oct 17, 2022 | 4.750 | 4.750 | 4.305 | 4.460 | 843,121 | -0.12(-2.62%) |
Oct 14, 2022 | 4.630 | 4.630 | 4.385 | 4.580 | 950,634 | -0.02(-0.43%) |
Oct 13, 2022 | 4.290 | 4.610 | 4.230 | 4.600 | 660,701 | +0.18(+4.07%) |
Oct 12, 2022 | 4.360 | 4.510 | 4.280 | 4.420 | 1,768,834 | +0.10(+2.31%) |
Oct 11, 2022 | 4.420 | 4.440 | 4.110 | 4.320 | 1,056,727 | -0.10(-2.26%) |
Oct 10, 2022 | 4.450 | 4.600 | 4.340 | 4.420 | 1,088,893 | +0.02(+0.45%) |
Oct 07, 2022 | 4.480 | 4.600 | 4.335 | 4.400 | 1,568,884 | -0.13(-2.87%) |
Oct 06, 2022 | 4.050 | 4.545 | 3.960 | 4.530 | 2,318,158 | +0.47(+11.58%) |
Oct 05, 2022 | 3.570 | 4.070 | 3.570 | 4.060 | 2,559,770 | +0.42(+11.54%) |
Oct 04, 2022 | 3.360 | 3.660 | 3.360 | 3.640 | 818,571 | +0.28(+8.33%) |