Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.900 | 4.900 | 4.095 | 4.330 | 22,703 | -0.26(-5.64%) |
Dec 29, 2022 | 4.357 | 4.725 | 3.955 | 4.588 | 22,281 | +0.51(+12.63%) |
Dec 28, 2022 | 4.200 | 4.515 | 3.951 | 4.074 | 34,134 | -0.23(-5.37%) |
Dec 27, 2022 | 3.475 | 4.511 | 3.437 | 4.305 | 100,275 | +0.83(+23.74%) |
Dec 23, 2022 | 3.500 | 4.112 | 3.150 | 3.479 | 62,087 | +0.21(+6.31%) |
Dec 22, 2022 | 3.850 | 3.850 | 3.192 | 3.272 | 17,203 | -0.23(-6.50%) |
Dec 21, 2022 | 4.130 | 4.130 | 3.262 | 3.500 | 38,017 | -0.16(-4.40%) |
Dec 20, 2022 | 3.850 | 4.763 | 3.553 | 3.661 | 95,492 | -0.24(-6.19%) |
Dec 19, 2022 | 4.550 | 4.662 | 3.675 | 3.902 | 29,340 | -0.47(-10.80%) |
Dec 16, 2022 | 5.425 | 6.311 | 4.235 | 4.375 | 55,502 | -1.58(-26.47%) |
Dec 15, 2022 | 5.950 | 10.85 | 5.607 | 5.950 | 224,163 | +0.24(+4.23%) |
Dec 14, 2022 | 6.272 | 6.272 | 5.600 | 5.708 | 8,232 | -0.60(-9.49%) |
Dec 13, 2022 | 5.635 | 7.683 | 5.600 | 6.307 | 5,552 | +0.70(+12.48%) |
Dec 12, 2022 | 5.831 | 6.191 | 5.527 | 5.607 | 1,179 | +0.00(+0.00%) |
Dec 09, 2022 | 6.279 | 6.279 | 5.600 | 5.607 | 534 | -0.52(-8.51%) |
Dec 08, 2022 | 6.475 | 6.475 | 5.460 | 6.128 | 3,901 | -0.16(-2.56%) |
Dec 07, 2022 | 5.981 | 6.643 | 5.810 | 6.290 | 1,402 | +0.03(+0.45%) |
Dec 06, 2022 | 6.580 | 6.874 | 5.985 | 6.261 | 2,020 | -0.42(-6.34%) |
Dec 05, 2022 | 6.447 | 6.825 | 6.447 | 6.685 | 1,296 | +0.38(+6.05%) |
Dec 02, 2022 | 7.000 | 7.000 | 6.069 | 6.303 | 4,592 | +0.07(+1.07%) |
Dec 01, 2022 | 6.296 | 6.702 | 5.954 | 6.237 | 5,743 | +0.64(+11.38%) |
Nov 30, 2022 | 6.447 | 6.650 | 5.425 | 5.600 | 14,573 | -1.05(-15.75%) |
Nov 29, 2022 | 7.350 | 7.346 | 5.460 | 6.646 | 8,476 | -0.35(-5.05%) |
Nov 28, 2022 | 7.525 | 7.623 | 7.000 | 7.000 | 1,537 | -0.17(-2.44%) |
Nov 25, 2022 | 7.427 | 7.630 | 7.175 | 7.175 | 1,758 | -0.41(-5.36%) |
Nov 23, 2022 | 7.633 | 7.633 | 7.003 | 7.581 | 414 | +0.23(+3.14%) |
Nov 22, 2022 | 7.700 | 7.864 | 7.045 | 7.350 | 2,491 | -0.15(-1.96%) |
Nov 21, 2022 | 8.400 | 8.400 | 7.045 | 7.497 | 2,261 | -0.53(-6.63%) |
Nov 18, 2022 | 7.753 | 8.925 | 7.753 | 8.029 | 1,225 | +0.33(+4.27%) |
Nov 17, 2022 | 8.050 | 8.435 | 7.700 | 7.700 | 1,059 | -0.22(-2.78%) |
Nov 16, 2022 | 8.750 | 8.890 | 7.739 | 7.920 | 1,579 | -0.72(-8.34%) |
Nov 15, 2022 | 9.100 | 9.005 | 8.050 | 8.642 | 2,673 | +0.52(+6.42%) |
Nov 14, 2022 | 7.868 | 8.750 | 7.868 | 8.120 | 4,705 | +0.59(+7.91%) |
Nov 11, 2022 | 7.035 | 7.809 | 7.032 | 7.525 | 2,187 | +0.48(+6.75%) |
Nov 10, 2022 | 7.350 | 7.868 | 6.825 | 7.049 | 2,967 | -0.15(-2.04%) |
Nov 09, 2022 | 7.346 | 8.046 | 7.084 | 7.196 | 3,863 | -0.12(-1.63%) |
Nov 08, 2022 | 7.000 | 7.350 | 6.779 | 7.315 | 5,887 | +0.51(+7.46%) |
Nov 07, 2022 | 7.080 | 7.080 | 6.650 | 6.808 | 1,134 | +0.01(+0.15%) |
Nov 04, 2022 | 7.045 | 7.091 | 6.440 | 6.797 | 566 | +0.08(+1.25%) |
Nov 03, 2022 | 7.000 | 7.350 | 6.335 | 6.713 | 3,169 | -0.29(-4.15%) |
Nov 02, 2022 | 6.650 | 7.350 | 6.650 | 7.003 | 3,682 | +0.34(+5.04%) |
Nov 01, 2022 | 6.475 | 7.248 | 6.475 | 6.668 | 2,116 | -0.02(-0.26%) |
Oct 31, 2022 | 7.000 | 7.350 | 6.671 | 6.685 | 3,835 | +0.01(+0.21%) |
Oct 28, 2022 | 7.000 | 7.000 | 6.650 | 6.671 | 2,345 | +0.02(+0.32%) |
Oct 27, 2022 | 7.000 | 7.000 | 6.650 | 6.650 | 2,180 | -0.21(-3.06%) |
Oct 26, 2022 | 6.527 | 7.000 | 6.524 | 6.860 | 2,437 | +0.65(+10.42%) |
Oct 25, 2022 | 5.950 | 6.650 | 5.950 | 6.213 | 3,588 | +0.00(+0.00%) |
Oct 24, 2022 | 6.300 | 6.300 | 5.950 | 6.213 | 2,124 | +0.08(+1.37%) |
Oct 21, 2022 | 6.300 | 6.300 | 6.125 | 6.128 | 2,673 | -0.07(-1.19%) |
Oct 20, 2022 | 6.643 | 6.989 | 6.125 | 6.202 | 2,579 | -0.10(-1.61%) |
Oct 19, 2022 | 6.153 | 6.723 | 6.125 | 6.303 | 1,982 | -0.17(-2.65%) |
Oct 18, 2022 | 6.475 | 7.000 | 6.444 | 6.475 | 6,993 | +0.31(+4.99%) |
Oct 17, 2022 | 6.300 | 6.583 | 5.950 | 6.167 | 1,722 | -0.04(-0.68%) |
Oct 14, 2022 | 5.943 | 6.300 | 5.740 | 6.209 | 2,406 | +0.57(+10.12%) |
Oct 13, 2022 | 5.250 | 6.118 | 5.250 | 5.638 | 8,349 | +0.07(+1.32%) |
Oct 12, 2022 | 5.397 | 5.635 | 5.250 | 5.565 | 5,258 | +0.14(+2.58%) |
Oct 11, 2022 | 6.650 | 6.475 | 5.155 | 5.425 | 19,130 | -0.88(-13.89%) |
Oct 10, 2022 | 7.739 | 7.739 | 5.957 | 6.300 | 16,706 | -1.19(-15.93%) |
Oct 07, 2022 | 7.847 | 8.043 | 7.490 | 7.494 | 4,960 | -0.07(-0.88%) |
Oct 06, 2022 | 7.700 | 8.046 | 7.357 | 7.560 | 4,836 | +0.03(+0.47%) |
Oct 05, 2022 | 8.050 | 8.050 | 7.525 | 7.525 | 1,913 | -0.17(-2.27%) |
Oct 04, 2022 | 7.700 | 8.050 | 7.350 | 7.700 | 4,776 | -0.31(-3.85%) |