Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.130 | 5.290 | 4.070 | 5.110 | 180,611 | +0.97(+23.43%) |
Dec 29, 2022 | 3.970 | 4.240 | 3.920 | 4.140 | 123,069 | +0.18(+4.55%) |
Dec 28, 2022 | 4.300 | 4.385 | 3.889 | 3.960 | 153,979 | -0.21(-5.04%) |
Dec 27, 2022 | 3.880 | 4.415 | 3.880 | 4.170 | 320,782 | +0.40(+10.61%) |
Dec 23, 2022 | 3.780 | 4.010 | 3.672 | 3.770 | 107,298 | -0.04(-1.05%) |
Dec 22, 2022 | 3.850 | 4.050 | 3.560 | 3.810 | 93,623 | -0.03(-0.78%) |
Dec 21, 2022 | 3.760 | 3.860 | 3.599 | 3.840 | 77,936 | +0.13(+3.50%) |
Dec 20, 2022 | 3.630 | 3.920 | 3.630 | 3.710 | 64,060 | +0.07(+1.92%) |
Dec 19, 2022 | 4.120 | 4.164 | 3.560 | 3.640 | 81,726 | -0.38(-9.45%) |
Dec 16, 2022 | 4.000 | 4.370 | 3.900 | 4.020 | 99,572 | +0.02(+0.50%) |
Dec 15, 2022 | 4.250 | 4.620 | 3.960 | 4.000 | 116,511 | -0.82(-17.01%) |
Dec 14, 2022 | 4.610 | 4.900 | 4.327 | 4.820 | 96,006 | +0.22(+4.78%) |
Dec 13, 2022 | 4.400 | 4.640 | 4.327 | 4.600 | 95,592 | +0.40(+9.52%) |
Dec 12, 2022 | 3.740 | 4.270 | 3.720 | 4.200 | 60,200 | +0.48(+12.90%) |
Dec 09, 2022 | 3.680 | 3.940 | 3.680 | 3.720 | 112,041 | +0.01(+0.27%) |
Dec 08, 2022 | 4.140 | 4.140 | 3.680 | 3.710 | 250,844 | -0.43(-10.39%) |
Dec 07, 2022 | 4.360 | 4.390 | 4.060 | 4.140 | 213,424 | +0.09(+2.22%) |
Dec 06, 2022 | 4.980 | 4.980 | 3.830 | 4.050 | 315,115 | -1.20(-22.84%) |
Dec 05, 2022 | 5.600 | 5.893 | 5.233 | 5.249 | 37,598 | -0.55(-9.50%) |
Dec 02, 2022 | 5.789 | 5.990 | 5.501 | 5.800 | 32,194 | +0.20(+3.57%) |
Dec 01, 2022 | 6.100 | 6.200 | 5.500 | 5.600 | 26,982 | -0.30(-5.07%) |
Nov 30, 2022 | 6.100 | 6.127 | 5.500 | 5.899 | 25,114 | -0.15(-2.50%) |
Nov 29, 2022 | 6.300 | 6.447 | 5.900 | 6.050 | 34,413 | -0.45(-6.92%) |
Nov 28, 2022 | 6.600 | 7.000 | 5.901 | 6.500 | 39,771 | +0.00(+0.00%) |
Nov 25, 2022 | 6.257 | 6.833 | 6.257 | 6.500 | 7,298 | +0.24(+3.87%) |
Nov 23, 2022 | 6.500 | 6.700 | 6.105 | 6.258 | 48,474 | -0.54(-7.90%) |
Nov 22, 2022 | 6.800 | 7.200 | 6.500 | 6.795 | 40,864 | -0.00(-0.07%) |
Nov 21, 2022 | 7.300 | 7.350 | 6.800 | 6.800 | 27,616 | -0.60(-8.11%) |
Nov 18, 2022 | 7.100 | 7.500 | 7.100 | 7.400 | 14,440 | +0.22(+3.02%) |
Nov 17, 2022 | 7.004 | 7.500 | 7.000 | 7.183 | 13,708 | -0.04(-0.53%) |
Nov 16, 2022 | 7.595 | 7.879 | 7.065 | 7.221 | 9,393 | -0.33(-4.36%) |
Nov 15, 2022 | 7.400 | 8.200 | 7.400 | 7.550 | 18,611 | -0.06(-0.74%) |
Nov 14, 2022 | 7.772 | 8.005 | 7.386 | 7.606 | 26,616 | -0.19(-2.49%) |
Nov 11, 2022 | 7.000 | 7.800 | 6.800 | 7.800 | 50,848 | +0.90(+13.01%) |
Nov 10, 2022 | 7.200 | 7.400 | 6.800 | 6.902 | 42,165 | +0.02(+0.35%) |
Nov 09, 2022 | 7.170 | 7.581 | 6.622 | 6.878 | 57,487 | -0.28(-3.93%) |
Nov 08, 2022 | 6.800 | 8.301 | 6.349 | 7.159 | 110,477 | +0.29(+4.30%) |
Nov 07, 2022 | 8.800 | 8.808 | 5.020 | 6.864 | 218,097 | -2.17(-23.99%) |
Nov 04, 2022 | 9.600 | 9.900 | 8.659 | 9.030 | 13,213 | -0.58(-5.99%) |
Nov 03, 2022 | 9.300 | 9.897 | 9.000 | 9.605 | 18,023 | +0.21(+2.18%) |
Nov 02, 2022 | 9.537 | 9.930 | 9.300 | 9.400 | 9,010 | -0.04(-0.46%) |
Nov 01, 2022 | 10.20 | 10.20 | 9.301 | 9.443 | 18,719 | -0.56(-5.57%) |
Oct 31, 2022 | 9.500 | 10.20 | 9.488 | 10.00 | 27,691 | +0.23(+2.31%) |
Oct 28, 2022 | 9.841 | 10.00 | 9.307 | 9.774 | 9,391 | -0.12(-1.17%) |
Oct 27, 2022 | 9.600 | 10.10 | 9.600 | 9.890 | 18,223 | +0.29(+3.01%) |
Oct 26, 2022 | 9.600 | 10.00 | 9.100 | 9.601 | 9,264 | -0.10(-1.01%) |
Oct 25, 2022 | 9.000 | 9.800 | 9.000 | 9.699 | 27,433 | +0.90(+10.22%) |
Oct 24, 2022 | 9.300 | 9.827 | 8.612 | 8.800 | 38,523 | -0.60(-6.36%) |
Oct 21, 2022 | 9.700 | 9.884 | 9.000 | 9.398 | 29,120 | -0.21(-2.13%) |
Oct 20, 2022 | 9.701 | 9.869 | 9.500 | 9.603 | 16,142 | -0.10(-1.01%) |
Oct 19, 2022 | 9.800 | 10.10 | 9.700 | 9.701 | 15,607 | -0.20(-2.03%) |
Oct 18, 2022 | 9.900 | 10.10 | 9.701 | 9.902 | 9,538 | +0.09(+0.89%) |
Oct 17, 2022 | 10.00 | 10.30 | 9.800 | 9.815 | 9,789 | -0.15(-1.46%) |
Oct 14, 2022 | 10.00 | 10.35 | 9.791 | 9.960 | 11,447 | +0.06(+0.61%) |
Oct 13, 2022 | 9.800 | 10.20 | 9.500 | 9.900 | 17,123 | +0.12(+1.27%) |
Oct 12, 2022 | 10.20 | 10.20 | 9.610 | 9.776 | 15,775 | +0.03(+0.26%) |
Oct 11, 2022 | 9.883 | 10.30 | 9.750 | 9.751 | 11,468 | -0.25(-2.49%) |
Oct 10, 2022 | 10.30 | 10.30 | 9.700 | 10.00 | 24,556 | +0.00(+0.00%) |
Oct 07, 2022 | 10.40 | 10.50 | 10.00 | 10.00 | 32,821 | -0.60(-5.66%) |
Oct 06, 2022 | 11.00 | 11.40 | 10.40 | 10.60 | 24,329 | -0.30(-2.75%) |
Oct 05, 2022 | 11.00 | 11.50 | 10.60 | 10.90 | 13,794 | -0.30(-2.68%) |
Oct 04, 2022 | 10.80 | 11.50 | 10.70 | 11.20 | 17,895 | +0.50(+4.67%) |