Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.660 | 6.000 | 5.650 | 5.900 | 512,157 | +0.14(+2.43%) |
Dec 29, 2022 | 5.680 | 6.060 | 5.540 | 5.760 | 604,615 | +0.16(+2.86%) |
Dec 28, 2022 | 5.380 | 5.795 | 5.350 | 5.600 | 851,168 | +0.18(+3.32%) |
Dec 27, 2022 | 6.010 | 6.095 | 5.340 | 5.420 | 590,597 | -0.66(-10.86%) |
Dec 23, 2022 | 6.580 | 6.595 | 5.929 | 6.080 | 423,281 | -0.54(-8.16%) |
Dec 22, 2022 | 6.420 | 6.640 | 6.070 | 6.620 | 398,058 | +0.07(+1.07%) |
Dec 21, 2022 | 6.570 | 6.710 | 6.320 | 6.550 | 450,614 | -0.02(-0.30%) |
Dec 20, 2022 | 6.290 | 6.640 | 6.123 | 6.570 | 414,696 | +0.25(+3.96%) |
Dec 19, 2022 | 7.410 | 7.410 | 5.900 | 6.320 | 969,087 | -1.04(-14.13%) |
Dec 16, 2022 | 7.950 | 7.950 | 6.910 | 7.360 | 1,271,507 | -0.74(-9.14%) |
Dec 15, 2022 | 8.040 | 8.300 | 7.950 | 8.100 | 448,457 | -0.09(-1.10%) |
Dec 14, 2022 | 8.020 | 8.380 | 7.780 | 8.190 | 303,831 | +0.15(+1.87%) |
Dec 13, 2022 | 8.290 | 8.290 | 7.710 | 8.040 | 313,710 | +0.10(+1.26%) |
Dec 12, 2022 | 7.930 | 7.990 | 7.660 | 7.940 | 354,103 | +0.09(+1.15%) |
Dec 09, 2022 | 7.780 | 8.000 | 7.680 | 7.850 | 258,842 | +0.02(+0.26%) |
Dec 08, 2022 | 8.420 | 8.420 | 7.540 | 7.830 | 293,538 | -0.39(-4.74%) |
Dec 07, 2022 | 8.160 | 8.400 | 8.000 | 8.220 | 204,761 | +0.10(+1.23%) |
Dec 06, 2022 | 8.250 | 8.330 | 7.970 | 8.120 | 281,800 | -0.16(-1.93%) |
Dec 05, 2022 | 8.500 | 8.560 | 7.940 | 8.280 | 440,240 | -0.28(-3.27%) |
Dec 02, 2022 | 8.270 | 8.600 | 8.010 | 8.560 | 265,023 | +0.14(+1.66%) |
Dec 01, 2022 | 8.620 | 8.745 | 8.110 | 8.420 | 364,663 | -0.15(-1.75%) |
Nov 30, 2022 | 8.190 | 8.595 | 7.970 | 8.570 | 398,527 | +0.57(+7.13%) |
Nov 29, 2022 | 7.870 | 8.700 | 7.680 | 8.000 | 930,415 | +0.05(+0.63%) |
Nov 28, 2022 | 7.920 | 8.250 | 7.720 | 7.950 | 898,554 | +0.02(+0.25%) |
Nov 25, 2022 | 7.810 | 8.050 | 6.705 | 7.930 | 444,069 | +0.07(+0.89%) |
Nov 23, 2022 | 9.370 | 9.530 | 7.800 | 7.860 | 371,101 | -1.52(-16.20%) |
Nov 22, 2022 | 9.660 | 9.660 | 9.075 | 9.380 | 462,353 | -0.24(-2.49%) |
Nov 21, 2022 | 9.670 | 10.01 | 9.520 | 9.620 | 354,822 | -0.07(-0.72%) |
Nov 18, 2022 | 9.910 | 9.980 | 9.560 | 9.690 | 191,331 | +0.09(+0.94%) |
Nov 17, 2022 | 9.630 | 9.750 | 9.330 | 9.600 | 261,750 | -0.20(-2.04%) |
Nov 16, 2022 | 9.680 | 10.08 | 9.610 | 9.800 | 338,668 | +0.08(+0.82%) |
Nov 15, 2022 | 9.480 | 9.820 | 9.160 | 9.720 | 1,045,055 | +0.61(+6.70%) |
Nov 14, 2022 | 8.930 | 9.380 | 8.840 | 9.110 | 277,020 | +0.07(+0.77%) |
Nov 11, 2022 | 8.690 | 9.400 | 8.560 | 9.040 | 345,976 | +0.25(+2.84%) |
Nov 10, 2022 | 8.200 | 8.910 | 8.110 | 8.790 | 787,611 | +0.99(+12.69%) |
Nov 09, 2022 | 9.060 | 9.060 | 7.750 | 7.800 | 557,689 | -1.28(-14.10%) |
Nov 08, 2022 | 8.890 | 9.200 | 8.610 | 9.080 | 769,584 | +0.22(+2.48%) |
Nov 07, 2022 | 8.800 | 9.195 | 8.670 | 8.860 | 548,769 | -0.05(-0.56%) |
Nov 04, 2022 | 9.310 | 9.385 | 7.170 | 8.910 | 922,964 | -0.99(-10.00%) |
Nov 03, 2022 | 9.400 | 10.08 | 9.290 | 9.900 | 253,233 | +0.20(+2.06%) |
Nov 02, 2022 | 10.18 | 10.42 | 9.650 | 9.700 | 392,671 | -0.54(-5.27%) |
Nov 01, 2022 | 9.790 | 10.42 | 9.590 | 10.24 | 484,590 | +0.62(+6.44%) |
Oct 31, 2022 | 9.420 | 9.700 | 9.280 | 9.620 | 361,753 | +0.08(+0.84%) |
Oct 28, 2022 | 9.230 | 9.580 | 8.950 | 9.540 | 323,476 | +0.41(+4.49%) |
Oct 27, 2022 | 9.400 | 9.400 | 9.000 | 9.130 | 254,037 | +0.01(+0.11%) |
Oct 26, 2022 | 9.060 | 9.615 | 8.920 | 9.120 | 223,399 | +0.00(+0.00%) |
Oct 25, 2022 | 8.820 | 9.330 | 8.820 | 9.120 | 222,819 | +0.33(+3.75%) |
Oct 24, 2022 | 8.850 | 8.890 | 8.170 | 8.790 | 217,486 | +0.08(+0.92%) |
Oct 21, 2022 | 8.580 | 8.750 | 8.240 | 8.710 | 273,676 | +0.26(+3.08%) |
Oct 20, 2022 | 8.470 | 9.030 | 8.320 | 8.450 | 379,241 | -0.18(-2.09%) |
Oct 19, 2022 | 9.110 | 9.125 | 8.490 | 8.630 | 432,155 | -0.61(-6.60%) |
Oct 18, 2022 | 8.890 | 9.340 | 8.670 | 9.240 | 379,390 | +0.66(+7.69%) |
Oct 17, 2022 | 8.130 | 8.630 | 8.027 | 8.580 | 402,652 | +0.62(+7.79%) |
Oct 14, 2022 | 8.410 | 8.480 | 7.910 | 7.960 | 307,892 | -0.31(-3.75%) |
Oct 13, 2022 | 7.460 | 8.320 | 7.430 | 8.270 | 346,105 | +0.55(+7.12%) |
Oct 12, 2022 | 7.640 | 7.750 | 7.285 | 7.720 | 420,442 | +0.14(+1.85%) |
Oct 11, 2022 | 7.310 | 7.800 | 7.100 | 7.580 | 516,741 | -0.15(-1.94%) |
Oct 10, 2022 | 7.760 | 7.910 | 7.560 | 7.730 | 330,480 | +0.01(+0.13%) |
Oct 07, 2022 | 8.250 | 8.320 | 7.690 | 7.720 | 380,946 | -0.74(-8.75%) |
Oct 06, 2022 | 8.830 | 9.000 | 8.380 | 8.460 | 274,498 | -0.45(-5.05%) |
Oct 05, 2022 | 8.950 | 9.060 | 8.640 | 8.910 | 279,850 | -0.21(-2.30%) |
Oct 04, 2022 | 8.920 | 9.240 | 8.910 | 9.120 | 478,408 | +0.43(+4.95%) |