Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.960 | 8.780 | 7.420 | 7.660 | 98,511 | -0.66(-7.93%) |
Dec 29, 2022 | 8.580 | 8.650 | 7.800 | 8.320 | 285,685 | +0.42(+5.32%) |
Dec 28, 2022 | 8.840 | 8.840 | 7.480 | 7.900 | 69,431 | -0.94(-10.63%) |
Dec 27, 2022 | 10.75 | 11.00 | 8.000 | 8.840 | 137,664 | -0.64(-6.75%) |
Dec 23, 2022 | 8.900 | 9.570 | 8.700 | 9.480 | 18,773 | +0.69(+7.85%) |
Dec 22, 2022 | 8.440 | 9.140 | 8.140 | 8.790 | 17,071 | -0.11(-1.24%) |
Dec 21, 2022 | 8.750 | 9.310 | 8.700 | 8.900 | 25,966 | -0.47(-5.02%) |
Dec 20, 2022 | 9.000 | 9.500 | 8.750 | 9.370 | 13,400 | +0.74(+8.57%) |
Dec 19, 2022 | 10.50 | 10.50 | 8.630 | 8.630 | 32,530 | -1.29(-13.00%) |
Dec 16, 2022 | 10.37 | 10.71 | 9.920 | 9.920 | 23,974 | -0.28(-2.75%) |
Dec 15, 2022 | 10.00 | 10.89 | 10.08 | 10.20 | 27,560 | +0.17(+1.69%) |
Dec 14, 2022 | 10.72 | 11.48 | 10.00 | 10.03 | 62,267 | -0.97(-8.82%) |
Dec 13, 2022 | 11.20 | 11.90 | 10.50 | 11.00 | 13,919 | +0.00(+0.00%) |
Dec 12, 2022 | 11.91 | 11.91 | 10.53 | 11.00 | 10,471 | -0.28(-2.48%) |
Dec 09, 2022 | 11.00 | 11.79 | 11.00 | 11.28 | 12,433 | +0.40(+3.68%) |
Dec 08, 2022 | 11.00 | 11.60 | 10.50 | 10.88 | 11,782 | -0.03(-0.27%) |
Dec 07, 2022 | 12.57 | 12.62 | 10.49 | 10.91 | 25,125 | -1.59(-12.72%) |
Dec 06, 2022 | 11.31 | 12.90 | 11.31 | 12.50 | 38,484 | +0.80(+6.84%) |
Dec 05, 2022 | 12.00 | 12.00 | 11.11 | 11.70 | 14,016 | +0.30(+2.63%) |
Dec 02, 2022 | 11.66 | 11.67 | 11.15 | 11.40 | 17,018 | -0.35(-2.98%) |
Dec 01, 2022 | 12.00 | 11.88 | 11.33 | 11.75 | 15,774 | -0.12(-1.01%) |
Nov 30, 2022 | 12.70 | 12.75 | 10.55 | 11.87 | 58,682 | -0.06(-0.50%) |
Nov 29, 2022 | 11.09 | 12.82 | 11.00 | 11.93 | 69,062 | +0.97(+8.85%) |
Nov 28, 2022 | 11.00 | 11.50 | 10.50 | 10.96 | 22,929 | -0.53(-4.61%) |
Nov 25, 2022 | 12.28 | 12.53 | 11.00 | 11.49 | 26,980 | -0.90(-7.26%) |
Nov 23, 2022 | 10.89 | 12.96 | 10.47 | 12.39 | 63,016 | +2.29(+22.67%) |
Nov 22, 2022 | 10.08 | 10.42 | 9.910 | 10.10 | 16,600 | +0.09(+0.90%) |
Nov 21, 2022 | 11.48 | 11.53 | 9.620 | 10.01 | 37,423 | -1.21(-10.78%) |
Nov 18, 2022 | 11.87 | 11.87 | 11.00 | 11.22 | 34,438 | -0.39(-3.36%) |
Nov 17, 2022 | 13.09 | 13.09 | 11.00 | 11.61 | 82,084 | -2.39(-17.07%) |
Nov 16, 2022 | 16.47 | 17.39 | 12.50 | 14.00 | 423,050 | +1.48(+11.82%) |
Nov 15, 2022 | 11.11 | 13.80 | 11.00 | 12.52 | 44,404 | +1.82(+17.01%) |
Nov 14, 2022 | 11.50 | 11.99 | 10.51 | 10.70 | 30,003 | +0.50(+4.90%) |
Nov 11, 2022 | 10.46 | 11.37 | 10.10 | 10.20 | 23,663 | +0.50(+5.15%) |
Nov 10, 2022 | 9.490 | 9.990 | 9.130 | 9.700 | 18,061 | +0.87(+9.85%) |
Nov 09, 2022 | 11.40 | 11.40 | 8.510 | 8.830 | 40,812 | -2.45(-21.72%) |
Nov 08, 2022 | 12.66 | 12.66 | 11.16 | 11.28 | 28,180 | -1.72(-13.23%) |
Nov 07, 2022 | 13.00 | 13.86 | 12.32 | 13.00 | 17,582 | -0.10(-0.76%) |
Nov 04, 2022 | 12.96 | 13.60 | 12.40 | 13.10 | 14,542 | +0.60(+4.80%) |
Nov 03, 2022 | 13.36 | 13.40 | 12.22 | 12.50 | 22,734 | -0.26(-2.04%) |
Nov 02, 2022 | 13.58 | 14.00 | 12.50 | 12.76 | 10,802 | -1.24(-8.86%) |
Nov 01, 2022 | 14.00 | 14.86 | 13.20 | 14.00 | 11,890 | +0.13(+0.94%) |
Oct 31, 2022 | 13.62 | 14.87 | 13.42 | 13.87 | 13,414 | -0.28(-1.98%) |
Oct 28, 2022 | 14.70 | 14.90 | 13.50 | 14.15 | 14,442 | -0.62(-4.20%) |
Oct 27, 2022 | 15.20 | 15.20 | 14.00 | 14.77 | 15,190 | +0.07(+0.48%) |
Oct 26, 2022 | 14.20 | 15.18 | 14.00 | 14.70 | 21,613 | +0.70(+5.00%) |
Oct 25, 2022 | 14.00 | 14.00 | 13.70 | 14.00 | 14,909 | +0.30(+2.19%) |
Oct 24, 2022 | 13.68 | 13.91 | 12.55 | 13.70 | 8,781 | +0.05(+0.37%) |
Oct 21, 2022 | 13.98 | 14.00 | 12.47 | 13.65 | 13,311 | -0.23(-1.66%) |
Oct 20, 2022 | 13.21 | 14.75 | 13.08 | 13.88 | 18,226 | +0.28(+2.06%) |
Oct 19, 2022 | 13.50 | 13.75 | 12.56 | 13.60 | 18,421 | +0.32(+2.41%) |
Oct 18, 2022 | 12.80 | 14.30 | 12.40 | 13.28 | 21,020 | +0.64(+5.06%) |
Oct 17, 2022 | 12.85 | 13.28 | 12.50 | 12.64 | 14,162 | +0.14(+1.12%) |
Oct 14, 2022 | 12.11 | 14.62 | 12.02 | 12.50 | 31,770 | +0.82(+7.02%) |
Oct 13, 2022 | 11.81 | 11.81 | 11.00 | 11.68 | 12,996 | +0.35(+3.09%) |
Oct 12, 2022 | 11.22 | 11.52 | 11.22 | 11.33 | 10,719 | -0.12(-1.05%) |
Oct 11, 2022 | 11.25 | 11.99 | 11.25 | 11.45 | 14,046 | +0.45(+4.09%) |
Oct 10, 2022 | 12.00 | 12.40 | 11.00 | 11.00 | 30,913 | -1.40(-11.29%) |
Oct 07, 2022 | 13.30 | 13.30 | 12.00 | 12.40 | 32,364 | -1.44(-10.40%) |
Oct 06, 2022 | 16.00 | 16.50 | 13.33 | 13.84 | 69,600 | -2.31(-14.30%) |
Oct 05, 2022 | 14.28 | 16.43 | 13.12 | 16.15 | 98,481 | +2.39(+17.37%) |
Oct 04, 2022 | 13.00 | 14.80 | 12.74 | 13.76 | 67,017 | +0.96(+7.50%) |