Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.630 | 4.980 | 4.560 | 4.940 | 404,803 | +0.26(+5.56%) |
Dec 29, 2022 | 4.350 | 4.720 | 4.290 | 4.680 | 267,161 | +0.36(+8.33%) |
Dec 28, 2022 | 4.420 | 4.690 | 4.220 | 4.320 | 288,693 | -0.12(-2.70%) |
Dec 27, 2022 | 4.650 | 4.713 | 4.410 | 4.440 | 381,103 | -0.18(-3.90%) |
Dec 23, 2022 | 4.920 | 5.030 | 4.570 | 4.620 | 314,672 | -0.33(-6.67%) |
Dec 22, 2022 | 4.750 | 4.960 | 4.700 | 4.950 | 254,179 | +0.17(+3.56%) |
Dec 21, 2022 | 4.640 | 4.960 | 4.620 | 4.780 | 251,216 | +0.20(+4.37%) |
Dec 20, 2022 | 4.660 | 4.805 | 4.550 | 4.580 | 431,521 | -0.12(-2.55%) |
Dec 19, 2022 | 5.140 | 5.140 | 4.650 | 4.700 | 419,092 | -0.36(-7.11%) |
Dec 16, 2022 | 4.960 | 5.130 | 4.960 | 5.060 | 651,714 | -0.05(-0.98%) |
Dec 15, 2022 | 5.120 | 5.190 | 4.985 | 5.110 | 294,637 | -0.10(-1.92%) |
Dec 14, 2022 | 5.230 | 5.400 | 5.080 | 5.210 | 507,338 | -0.01(-0.19%) |
Dec 13, 2022 | 5.240 | 5.470 | 5.040 | 5.220 | 532,309 | +0.22(+4.40%) |
Dec 12, 2022 | 4.940 | 5.040 | 4.870 | 5.000 | 245,524 | +0.04(+0.81%) |
Dec 09, 2022 | 5.520 | 5.610 | 4.940 | 4.960 | 411,015 | -0.67(-11.90%) |
Dec 08, 2022 | 5.730 | 5.840 | 5.610 | 5.630 | 419,969 | -0.06(-1.05%) |
Dec 07, 2022 | 5.620 | 5.940 | 5.560 | 5.690 | 376,936 | +0.06(+1.07%) |
Dec 06, 2022 | 5.680 | 5.700 | 5.480 | 5.630 | 274,403 | -0.04(-0.71%) |
Dec 05, 2022 | 5.680 | 5.810 | 5.495 | 5.670 | 485,896 | -0.04(-0.70%) |
Dec 02, 2022 | 5.490 | 5.760 | 5.310 | 5.710 | 365,732 | +0.16(+2.88%) |
Dec 01, 2022 | 5.150 | 5.630 | 5.100 | 5.550 | 688,098 | +0.46(+9.04%) |
Nov 30, 2022 | 4.650 | 5.100 | 4.570 | 5.090 | 575,437 | +0.46(+9.94%) |
Nov 29, 2022 | 4.800 | 5.070 | 4.590 | 4.630 | 438,863 | -0.11(-2.32%) |
Nov 28, 2022 | 5.090 | 5.120 | 4.720 | 4.740 | 508,430 | -0.36(-7.06%) |
Nov 25, 2022 | 5.050 | 5.140 | 4.950 | 5.100 | 146,591 | +0.07(+1.39%) |
Nov 23, 2022 | 5.070 | 5.140 | 4.940 | 5.030 | 382,894 | -0.03(-0.59%) |
Nov 22, 2022 | 5.000 | 5.100 | 4.840 | 5.060 | 449,634 | +0.11(+2.22%) |
Nov 21, 2022 | 5.020 | 5.128 | 4.840 | 4.950 | 511,303 | -0.03(-0.60%) |
Nov 18, 2022 | 5.250 | 5.340 | 4.910 | 4.980 | 433,897 | -0.11(-2.16%) |
Nov 17, 2022 | 5.460 | 5.460 | 5.030 | 5.090 | 580,970 | -0.49(-8.78%) |
Nov 16, 2022 | 5.810 | 5.910 | 5.450 | 5.580 | 657,777 | -0.30(-5.10%) |
Nov 15, 2022 | 6.280 | 6.355 | 5.770 | 5.880 | 694,050 | -0.24(-3.92%) |
Nov 14, 2022 | 6.100 | 6.300 | 5.900 | 6.120 | 597,134 | -0.03(-0.49%) |
Nov 11, 2022 | 5.840 | 6.610 | 5.790 | 6.150 | 1,416,087 | +0.62(+11.21%) |
Nov 10, 2022 | 5.330 | 5.720 | 4.960 | 5.530 | 1,637,148 | +0.44(+8.64%) |
Nov 09, 2022 | 6.800 | 6.800 | 5.019 | 5.090 | 2,706,744 | -2.07(-28.91%) |
Nov 08, 2022 | 7.350 | 7.400 | 6.707 | 7.160 | 707,007 | -0.15(-2.05%) |
Nov 07, 2022 | 7.360 | 7.430 | 7.140 | 7.310 | 317,672 | +0.06(+0.83%) |
Nov 04, 2022 | 7.590 | 7.690 | 7.110 | 7.250 | 414,263 | -0.19(-2.55%) |
Nov 03, 2022 | 7.230 | 7.560 | 6.940 | 7.440 | 408,608 | +0.01(+0.13%) |
Nov 02, 2022 | 7.680 | 7.430 | 475,329 | -0.26(-3.38%) | ||
Nov 01, 2022 | 7.690 | 7.820 | 7.500 | 7.690 | 416,475 | +0.14(+1.85%) |
Oct 31, 2022 | 7.650 | 7.735 | 7.380 | 7.550 | 605,892 | -0.17(-2.20%) |
Oct 28, 2022 | 7.550 | 7.810 | 7.330 | 7.720 | 567,065 | +0.17(+2.25%) |
Oct 27, 2022 | 7.800 | 7.800 | 7.500 | 7.550 | 296,369 | -0.20(-2.58%) |
Oct 26, 2022 | 7.810 | 8.050 | 7.700 | 7.750 | 742,529 | +0.06(+0.78%) |
Oct 25, 2022 | 7.140 | 7.760 | 6.955 | 7.690 | 817,213 | +0.59(+8.31%) |
Oct 24, 2022 | 7.110 | 7.110 | 6.680 | 7.100 | 408,273 | +0.03(+0.42%) |
Oct 21, 2022 | 7.240 | 7.280 | 6.770 | 7.070 | 580,452 | -0.22(-3.02%) |
Oct 20, 2022 | 7.300 | 7.510 | 6.860 | 7.290 | 299,121 | -0.03(-0.41%) |
Oct 19, 2022 | 7.950 | 7.950 | 7.130 | 7.320 | 507,423 | -0.65(-8.16%) |
Oct 18, 2022 | 8.330 | 8.340 | 7.870 | 7.970 | 407,124 | -0.09(-1.12%) |
Oct 17, 2022 | 8.030 | 8.210 | 7.800 | 8.060 | 559,096 | +0.10(+1.26%) |
Oct 14, 2022 | 8.420 | 8.500 | 7.910 | 7.960 | 398,069 | -0.41(-4.90%) |
Oct 13, 2022 | 7.530 | 8.400 | 7.410 | 8.370 | 504,634 | +0.59(+7.58%) |
Oct 12, 2022 | 7.770 | 7.910 | 7.515 | 7.780 | 288,148 | +0.06(+0.78%) |
Oct 11, 2022 | 7.570 | 7.915 | 7.245 | 7.720 | 344,512 | +0.08(+1.05%) |
Oct 10, 2022 | 7.530 | 7.835 | 7.270 | 7.640 | 489,707 | +0.13(+1.73%) |
Oct 07, 2022 | 7.180 | 7.580 | 7.180 | 7.510 | 960,139 | +0.06(+0.81%) |
Oct 06, 2022 | 7.520 | 7.770 | 7.385 | 7.450 | 429,958 | -0.17(-2.23%) |
Oct 05, 2022 | 7.530 | 7.710 | 7.370 | 7.620 | 494,540 | -0.04(-0.52%) |
Oct 04, 2022 | 7.240 | 7.740 | 7.160 | 7.660 | 428,052 | +0.59(+8.35%) |