Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.640 | 6.060 | 5.460 | 5.780 | 777,191 | -0.05(-0.86%) |
Dec 29, 2022 | 4.990 | 5.885 | 4.935 | 5.830 | 909,866 | +0.97(+19.96%) |
Dec 28, 2022 | 4.580 | 4.950 | 4.450 | 4.860 | 479,310 | +0.27(+5.88%) |
Dec 27, 2022 | 4.830 | 4.830 | 4.550 | 4.590 | 482,406 | -0.23(-4.77%) |
Dec 23, 2022 | 4.690 | 4.990 | 4.640 | 4.820 | 422,541 | +0.08(+1.58%) |
Dec 22, 2022 | 5.020 | 5.180 | 4.505 | 4.745 | 812,910 | -0.38(-7.50%) |
Dec 21, 2022 | 5.210 | 5.230 | 4.910 | 5.130 | 367,824 | +0.04(+0.88%) |
Dec 20, 2022 | 5.130 | 5.303 | 5.010 | 5.085 | 498,311 | +0.00(+0.10%) |
Dec 19, 2022 | 5.500 | 5.630 | 4.950 | 5.080 | 1,150,712 | -0.52(-9.29%) |
Dec 16, 2022 | 5.700 | 5.970 | 5.320 | 5.600 | 961,663 | -0.28(-4.76%) |
Dec 15, 2022 | 5.720 | 6.050 | 5.550 | 5.880 | 1,059,457 | -0.08(-1.34%) |
Dec 14, 2022 | 5.670 | 6.350 | 5.650 | 5.960 | 1,186,635 | +0.30(+5.30%) |
Dec 13, 2022 | 5.640 | 6.110 | 5.354 | 5.660 | 1,908,959 | +0.34(+6.39%) |
Dec 12, 2022 | 5.100 | 5.345 | 4.880 | 5.320 | 421,284 | +0.24(+4.72%) |
Dec 09, 2022 | 5.130 | 5.470 | 4.920 | 5.080 | 708,771 | -0.01(-0.20%) |
Dec 08, 2022 | 4.230 | 5.180 | 4.070 | 5.090 | 1,077,667 | +0.93(+22.36%) |
Dec 07, 2022 | 4.150 | 4.260 | 3.920 | 4.160 | 660,702 | -0.03(-0.72%) |
Dec 06, 2022 | 4.570 | 4.570 | 4.000 | 4.190 | 643,107 | -0.37(-8.11%) |
Dec 05, 2022 | 4.640 | 4.860 | 4.350 | 4.560 | 545,032 | -0.13(-2.77%) |
Dec 02, 2022 | 4.280 | 4.710 | 4.100 | 4.690 | 393,880 | +0.25(+5.63%) |
Dec 01, 2022 | 4.540 | 4.850 | 4.370 | 4.440 | 617,640 | -0.05(-1.11%) |
Nov 30, 2022 | 4.100 | 4.520 | 3.840 | 4.490 | 897,227 | +0.49(+12.25%) |
Nov 29, 2022 | 3.790 | 4.100 | 3.700 | 4.000 | 420,932 | +0.21(+5.54%) |
Nov 28, 2022 | 3.930 | 4.058 | 3.770 | 3.790 | 444,747 | -0.24(-5.96%) |
Nov 25, 2022 | 4.010 | 4.050 | 3.900 | 4.030 | 389,059 | -0.04(-0.98%) |
Nov 23, 2022 | 3.910 | 4.160 | 3.850 | 4.070 | 406,975 | +0.14(+3.56%) |
Nov 22, 2022 | 4.200 | 4.200 | 3.810 | 3.930 | 653,393 | -0.24(-5.76%) |
Nov 21, 2022 | 4.070 | 4.210 | 3.850 | 4.170 | 692,228 | +0.10(+2.46%) |
Nov 18, 2022 | 4.640 | 4.640 | 4.050 | 4.070 | 656,891 | -0.43(-9.56%) |
Nov 17, 2022 | 4.290 | 4.560 | 4.250 | 4.500 | 855,240 | -0.10(-2.17%) |
Nov 16, 2022 | 5.170 | 5.170 | 4.430 | 4.600 | 1,106,395 | -0.56(-10.85%) |
Nov 15, 2022 | 5.150 | 5.469 | 5.050 | 5.160 | 1,155,437 | +0.12(+2.38%) |
Nov 14, 2022 | 5.930 | 6.145 | 5.010 | 5.040 | 1,163,169 | -0.98(-16.28%) |
Nov 11, 2022 | 4.890 | 6.030 | 4.790 | 6.020 | 1,703,136 | +1.13(+23.11%) |
Nov 10, 2022 | 4.110 | 5.080 | 4.055 | 4.890 | 2,031,742 | +1.22(+33.24%) |
Nov 09, 2022 | 3.960 | 3.970 | 3.500 | 3.670 | 1,828,948 | -0.42(-10.27%) |
Nov 08, 2022 | 4.170 | 4.190 | 3.870 | 4.090 | 2,739,290 | -0.09(-2.15%) |
Nov 07, 2022 | 4.810 | 4.810 | 4.140 | 4.180 | 2,148,273 | -0.42(-9.13%) |
Nov 04, 2022 | 5.620 | 5.820 | 4.500 | 4.600 | 1,974,013 | -1.02(-18.15%) |
Nov 03, 2022 | 4.440 | 5.665 | 4.401 | 5.620 | 3,064,679 | +1.11(+24.61%) |
Nov 02, 2022 | 6.610 | 7.130 | 4.430 | 4.510 | 4,726,281 | -5.17(-53.41%) |
Nov 01, 2022 | 9.770 | 10.31 | 9.560 | 9.680 | 519,923 | +0.25(+2.65%) |
Oct 31, 2022 | 9.580 | 9.792 | 8.980 | 9.430 | 742,743 | -0.30(-3.08%) |
Oct 28, 2022 | 9.260 | 10.15 | 9.100 | 9.730 | 606,887 | +0.49(+5.30%) |
Oct 27, 2022 | 9.280 | 9.540 | 8.950 | 9.240 | 453,576 | +0.14(+1.54%) |
Oct 26, 2022 | 9.090 | 9.590 | 8.945 | 9.100 | 493,220 | +0.08(+0.89%) |
Oct 25, 2022 | 8.280 | 9.320 | 8.280 | 9.020 | 703,728 | +0.80(+9.73%) |
Oct 24, 2022 | 8.260 | 8.400 | 7.850 | 8.220 | 327,948 | -0.16(-1.91%) |
Oct 21, 2022 | 7.990 | 8.440 | 7.670 | 8.380 | 344,803 | +0.43(+5.41%) |
Oct 20, 2022 | 8.000 | 8.350 | 7.810 | 7.950 | 287,386 | -0.09(-1.12%) |
Oct 19, 2022 | 8.230 | 8.330 | 7.820 | 8.040 | 406,565 | -0.35(-4.17%) |
Oct 18, 2022 | 8.560 | 8.919 | 8.240 | 8.390 | 333,739 | +0.21(+2.57%) |
Oct 17, 2022 | 7.530 | 8.460 | 7.475 | 8.180 | 528,234 | +0.94(+12.98%) |
Oct 14, 2022 | 8.510 | 8.610 | 7.080 | 7.240 | 479,632 | -1.06(-12.77%) |
Oct 13, 2022 | 7.830 | 8.390 | 7.220 | 8.300 | 397,271 | +0.16(+1.97%) |
Oct 12, 2022 | 8.160 | 8.320 | 7.920 | 8.140 | 285,558 | -0.16(-1.93%) |
Oct 11, 2022 | 8.610 | 8.720 | 7.980 | 8.300 | 479,899 | -0.40(-4.60%) |
Oct 10, 2022 | 8.860 | 8.885 | 8.510 | 8.700 | 438,490 | -0.13(-1.47%) |
Oct 07, 2022 | 8.930 | 9.170 | 8.680 | 8.830 | 406,690 | -0.35(-3.81%) |
Oct 06, 2022 | 9.450 | 9.780 | 9.020 | 9.180 | 496,098 | -0.33(-3.47%) |
Oct 05, 2022 | 9.720 | 9.920 | 9.210 | 9.510 | 294,565 | -0.55(-5.47%) |
Oct 04, 2022 | 9.920 | 10.36 | 9.760 | 10.06 | 395,689 | +0.50(+5.23%) |