Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.890 | 6.320 | 5.775 | 6.230 | 2,292,221 | +0.37(+6.31%) |
Dec 29, 2022 | 5.930 | 5.999 | 5.780 | 5.860 | 748,678 | -0.04(-0.68%) |
Dec 28, 2022 | 5.860 | 5.957 | 5.790 | 5.900 | 705,420 | +0.03(+0.51%) |
Dec 27, 2022 | 6.120 | 6.120 | 5.800 | 5.870 | 1,062,488 | -0.20(-3.29%) |
Dec 23, 2022 | 6.340 | 6.340 | 6.030 | 6.070 | 835,391 | -0.29(-4.56%) |
Dec 22, 2022 | 6.440 | 6.750 | 6.230 | 6.360 | 1,883,051 | -0.08(-1.24%) |
Dec 21, 2022 | 6.250 | 6.610 | 6.190 | 6.440 | 1,675,034 | +0.20(+3.21%) |
Dec 20, 2022 | 5.800 | 6.290 | 5.730 | 6.240 | 1,615,915 | +0.34(+5.76%) |
Dec 19, 2022 | 6.140 | 6.330 | 5.720 | 5.900 | 1,916,458 | -0.24(-3.91%) |
Dec 16, 2022 | 5.950 | 6.230 | 5.750 | 6.140 | 3,198,205 | +0.29(+4.96%) |
Dec 15, 2022 | 5.830 | 6.050 | 5.670 | 5.850 | 2,812,503 | +0.03(+0.52%) |
Dec 14, 2022 | 5.580 | 5.870 | 5.507 | 5.820 | 2,180,269 | +0.22(+3.93%) |
Dec 13, 2022 | 5.460 | 5.695 | 5.150 | 5.600 | 2,434,615 | +0.23(+4.28%) |
Dec 12, 2022 | 5.050 | 5.620 | 4.880 | 5.370 | 4,631,249 | +0.28(+5.50%) |
Dec 09, 2022 | 6.070 | 6.140 | 5.040 | 5.090 | 7,072,663 | -1.09(-17.64%) |
Dec 08, 2022 | 6.260 | 6.780 | 5.920 | 6.180 | 4,787,453 | -0.15(-2.37%) |
Dec 07, 2022 | 8.350 | 8.870 | 6.130 | 6.330 | 23,131,496 | -1.11(-14.92%) |
Dec 06, 2022 | 7.410 | 7.470 | 7.280 | 7.440 | 987,974 | -0.05(-0.67%) |
Dec 05, 2022 | 7.390 | 7.495 | 7.220 | 7.490 | 608,638 | +0.10(+1.35%) |
Dec 02, 2022 | 6.900 | 7.390 | 6.900 | 7.390 | 708,120 | +0.45(+6.48%) |
Dec 01, 2022 | 6.700 | 7.140 | 6.660 | 6.940 | 1,061,043 | +0.24(+3.58%) |
Nov 30, 2022 | 6.580 | 6.810 | 6.560 | 6.700 | 1,746,330 | +0.16(+2.45%) |
Nov 29, 2022 | 6.600 | 6.715 | 6.500 | 6.540 | 1,042,222 | -0.05(-0.76%) |
Nov 28, 2022 | 6.870 | 7.020 | 6.555 | 6.590 | 846,122 | -0.27(-3.94%) |
Nov 25, 2022 | 6.730 | 6.880 | 6.600 | 6.860 | 523,501 | +0.11(+1.63%) |
Nov 23, 2022 | 6.960 | 7.080 | 6.730 | 6.750 | 1,092,848 | -0.24(-3.43%) |
Nov 22, 2022 | 6.690 | 7.100 | 6.520 | 6.990 | 1,434,603 | +0.27(+4.02%) |
Nov 21, 2022 | 7.160 | 7.180 | 6.610 | 6.720 | 1,639,941 | -0.49(-6.80%) |
Nov 18, 2022 | 7.080 | 7.480 | 6.930 | 7.210 | 1,002,206 | +0.16(+2.27%) |
Nov 17, 2022 | 7.270 | 7.320 | 7.030 | 7.050 | 829,291 | -0.25(-3.42%) |
Nov 16, 2022 | 7.300 | 7.580 | 7.260 | 7.300 | 1,463,351 | +0.00(+0.00%) |
Nov 15, 2022 | 7.430 | 7.510 | 7.140 | 7.300 | 1,048,833 | -0.14(-1.88%) |
Nov 14, 2022 | 7.910 | 7.970 | 7.420 | 7.440 | 942,106 | -0.52(-6.53%) |
Nov 11, 2022 | 8.160 | 8.245 | 7.820 | 7.960 | 795,803 | -0.20(-2.45%) |
Nov 10, 2022 | 8.360 | 8.400 | 7.940 | 8.160 | 1,048,459 | -0.04(-0.49%) |
Nov 09, 2022 | 8.150 | 8.320 | 8.040 | 8.200 | 605,945 | +0.01(+0.12%) |
Nov 08, 2022 | 8.340 | 8.340 | 7.970 | 8.190 | 761,378 | -0.12(-1.44%) |
Nov 07, 2022 | 8.560 | 8.650 | 8.270 | 8.310 | 1,529,050 | -0.25(-2.92%) |
Nov 04, 2022 | 8.560 | 8.840 | 8.280 | 8.560 | 1,547,239 | +0.09(+1.06%) |
Nov 03, 2022 | 8.090 | 8.725 | 7.860 | 8.470 | 2,086,143 | +0.43(+5.35%) |
Nov 02, 2022 | 8.350 | 8.350 | 7.780 | 8.040 | 2,210,228 | -0.24(-2.90%) |
Nov 01, 2022 | 7.970 | 8.850 | 7.790 | 8.280 | 2,217,034 | +0.15(+1.85%) |
Oct 31, 2022 | 7.980 | 8.260 | 7.910 | 8.130 | 736,017 | +0.14(+1.75%) |
Oct 28, 2022 | 7.910 | 8.040 | 7.680 | 7.990 | 736,102 | +0.08(+1.01%) |
Oct 27, 2022 | 8.150 | 8.350 | 7.840 | 7.910 | 763,542 | -0.19(-2.35%) |
Oct 26, 2022 | 7.970 | 8.250 | 7.920 | 8.100 | 759,101 | +0.17(+2.14%) |
Oct 25, 2022 | 8.250 | 8.500 | 7.830 | 7.930 | 1,502,414 | -0.32(-3.88%) |
Oct 24, 2022 | 7.830 | 8.300 | 7.600 | 8.250 | 1,339,270 | +0.49(+6.31%) |
Oct 21, 2022 | 8.300 | 8.320 | 7.660 | 7.760 | 1,093,943 | -0.45(-5.48%) |
Oct 20, 2022 | 7.890 | 8.270 | 7.715 | 8.210 | 1,527,418 | +0.23(+2.88%) |
Oct 19, 2022 | 7.970 | 8.080 | 7.880 | 7.980 | 1,328,601 | +0.01(+0.13%) |
Oct 18, 2022 | 7.680 | 8.110 | 7.680 | 7.970 | 922,817 | +0.32(+4.18%) |
Oct 17, 2022 | 7.540 | 7.860 | 7.380 | 7.650 | 970,391 | +0.05(+0.66%) |
Oct 14, 2022 | 8.100 | 8.220 | 7.490 | 7.600 | 831,045 | -0.45(-5.59%) |
Oct 13, 2022 | 7.730 | 8.130 | 7.730 | 8.050 | 857,506 | +0.12(+1.51%) |
Oct 12, 2022 | 8.210 | 8.320 | 7.638 | 7.930 | 906,234 | -0.24(-2.94%) |
Oct 11, 2022 | 7.670 | 8.385 | 7.440 | 8.170 | 2,658,654 | +0.50(+6.52%) |
Oct 10, 2022 | 7.400 | 7.860 | 7.290 | 7.670 | 1,415,255 | +0.25(+3.37%) |
Oct 07, 2022 | 7.010 | 7.668 | 6.925 | 7.420 | 1,533,584 | +0.38(+5.40%) |
Oct 06, 2022 | 7.080 | 7.215 | 7.000 | 7.040 | 716,722 | -0.06(-0.85%) |
Oct 05, 2022 | 6.950 | 7.170 | 6.800 | 7.100 | 447,889 | +0.11(+1.57%) |
Oct 04, 2022 | 6.570 | 7.000 | 6.559 | 6.990 | 934,721 | +0.44(+6.72%) |