Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.850 | 4.963 | 4.510 | 4.825 | 10,284 | +0.08(+1.58%) |
Dec 29, 2022 | 4.650 | 4.997 | 4.450 | 4.750 | 13,810 | +0.13(+2.87%) |
Dec 28, 2022 | 4.915 | 4.915 | 4.175 | 4.617 | 27,270 | -0.38(-7.65%) |
Dec 27, 2022 | 4.750 | 5.250 | 4.025 | 5.000 | 49,064 | +0.38(+8.11%) |
Dec 23, 2022 | 4.250 | 5.500 | 4.008 | 4.625 | 45,000 | +0.53(+12.87%) |
Dec 22, 2022 | 4.125 | 4.325 | 3.877 | 4.098 | 8,311 | -0.15(-3.59%) |
Dec 21, 2022 | 4.225 | 4.423 | 3.875 | 4.250 | 12,847 | +0.25(+6.18%) |
Dec 20, 2022 | 4.250 | 4.375 | 4.000 | 4.003 | 27,009 | -0.50(-11.06%) |
Dec 19, 2022 | 4.875 | 5.000 | 4.025 | 4.500 | 18,427 | -0.38(-7.69%) |
Dec 16, 2022 | 5.250 | 5.250 | 4.562 | 4.875 | 11,986 | -0.28(-5.34%) |
Dec 15, 2022 | 4.963 | 5.300 | 4.655 | 5.150 | 15,108 | +0.04(+0.68%) |
Dec 14, 2022 | 5.000 | 5.375 | 4.850 | 5.115 | 24,502 | +0.33(+6.78%) |
Dec 13, 2022 | 4.875 | 5.350 | 4.775 | 4.790 | 21,973 | +0.07(+1.43%) |
Dec 12, 2022 | 5.218 | 5.218 | 4.500 | 4.723 | 38,481 | -0.40(-7.76%) |
Dec 09, 2022 | 5.705 | 5.750 | 5.000 | 5.120 | 18,157 | -0.61(-10.68%) |
Dec 08, 2022 | 5.850 | 6.000 | 5.000 | 5.732 | 29,713 | -0.23(-3.82%) |
Dec 07, 2022 | 6.000 | 6.070 | 5.750 | 5.960 | 25,045 | -0.11(-1.85%) |
Dec 06, 2022 | 6.053 | 6.250 | 6.000 | 6.072 | 11,580 | -0.02(-0.25%) |
Dec 05, 2022 | 5.987 | 6.375 | 5.878 | 6.088 | 37,022 | +0.09(+1.46%) |
Dec 02, 2022 | 6.000 | 6.247 | 5.897 | 6.000 | 24,087 | -0.15(-2.40%) |
Dec 01, 2022 | 6.000 | 6.438 | 5.777 | 6.147 | 45,696 | +0.01(+0.24%) |
Nov 30, 2022 | 6.702 | 6.872 | 6.103 | 6.133 | 76,967 | -1.12(-15.41%) |
Nov 29, 2022 | 7.725 | 8.000 | 6.500 | 7.250 | 118,136 | -0.42(-5.51%) |
Nov 28, 2022 | 6.710 | 7.997 | 6.710 | 7.673 | 209,919 | +1.18(+18.08%) |
Nov 25, 2022 | 5.817 | 6.700 | 5.628 | 6.497 | 49,837 | +0.50(+8.34%) |
Nov 23, 2022 | 5.730 | 6.100 | 5.730 | 5.997 | 24,952 | +0.16(+2.70%) |
Nov 22, 2022 | 5.812 | 6.173 | 5.750 | 5.840 | 22,738 | +0.01(+0.26%) |
Nov 21, 2022 | 6.500 | 6.582 | 5.500 | 5.825 | 77,440 | -0.76(-11.51%) |
Nov 18, 2022 | 6.500 | 6.695 | 6.320 | 6.582 | 28,021 | +0.07(+1.07%) |
Nov 17, 2022 | 6.500 | 6.625 | 6.260 | 6.513 | 29,334 | +0.06(+0.89%) |
Nov 16, 2022 | 7.250 | 7.157 | 6.250 | 6.455 | 68,005 | -0.79(-10.87%) |
Nov 15, 2022 | 7.750 | 8.750 | 6.628 | 7.242 | 161,816 | -0.91(-11.13%) |
Nov 14, 2022 | 8.000 | 8.650 | 7.400 | 8.150 | 184,421 | +0.28(+3.49%) |
Nov 11, 2022 | 8.000 | 8.000 | 7.513 | 7.875 | 51,948 | +0.17(+2.21%) |
Nov 10, 2022 | 7.000 | 7.838 | 7.000 | 7.705 | 44,574 | +0.71(+10.19%) |
Nov 09, 2022 | 7.152 | 7.350 | 6.525 | 6.992 | 35,622 | -0.26(-3.55%) |
Nov 08, 2022 | 8.252 | 8.252 | 6.375 | 7.250 | 71,498 | -1.11(-13.30%) |
Nov 07, 2022 | 8.250 | 8.465 | 7.838 | 8.363 | 86,306 | +0.36(+4.53%) |
Nov 04, 2022 | 8.000 | 8.600 | 7.478 | 8.000 | 131,341 | +0.54(+7.17%) |
Nov 03, 2022 | 7.000 | 7.950 | 7.000 | 7.465 | 156,354 | +0.56(+8.15%) |
Nov 02, 2022 | 6.500 | 7.355 | 6.250 | 6.902 | 80,933 | +0.28(+4.27%) |
Nov 01, 2022 | 6.520 | 6.700 | 6.253 | 6.620 | 23,281 | +0.15(+2.24%) |
Oct 31, 2022 | 6.280 | 6.710 | 6.275 | 6.475 | 41,898 | +0.00(+0.00%) |
Oct 28, 2022 | 6.857 | 6.857 | 6.277 | 6.475 | 34,959 | -0.18(-2.74%) |
Oct 27, 2022 | 6.700 | 6.875 | 6.378 | 6.657 | 36,122 | +0.08(+1.22%) |
Oct 26, 2022 | 7.000 | 7.000 | 6.250 | 6.577 | 80,362 | -0.67(-9.28%) |
Oct 25, 2022 | 7.500 | 7.875 | 6.775 | 7.250 | 75,818 | -0.30(-4.01%) |
Oct 24, 2022 | 6.978 | 8.350 | 5.750 | 7.553 | 268,880 | +0.77(+11.27%) |
Oct 21, 2022 | 7.350 | 7.497 | 6.625 | 6.787 | 206,060 | -0.46(-6.35%) |
Oct 20, 2022 | 9.900 | 10.25 | 7.000 | 7.247 | 1,885,990 | +0.37(+5.42%) |
Oct 19, 2022 | 6.720 | 7.003 | 5.787 | 6.875 | 86,855 | +0.50(+7.84%) |
Oct 18, 2022 | 7.500 | 7.500 | 6.000 | 6.375 | 59,060 | -0.95(-12.97%) |
Oct 17, 2022 | 6.250 | 8.000 | 6.060 | 7.325 | 160,949 | +1.27(+20.97%) |
Oct 14, 2022 | 6.560 | 6.750 | 5.950 | 6.055 | 58,257 | -0.45(-6.85%) |
Oct 13, 2022 | 6.250 | 7.200 | 6.250 | 6.500 | 34,955 | -0.53(-7.47%) |
Oct 12, 2022 | 7.000 | 7.500 | 6.508 | 7.025 | 10,771 | -0.16(-2.19%) |
Oct 11, 2022 | 7.000 | 7.625 | 6.263 | 7.183 | 31,735 | -0.44(-5.80%) |
Oct 10, 2022 | 8.250 | 8.675 | 7.250 | 7.625 | 20,081 | -1.10(-12.61%) |
Oct 07, 2022 | 9.750 | 9.750 | 7.957 | 8.725 | 28,881 | -0.53(-5.68%) |
Oct 06, 2022 | 11.00 | 11.25 | 7.000 | 9.250 | 77,687 | -3.25(-26.00%) |
Oct 05, 2022 | 12.75 | 13.65 | 11.00 | 12.50 | 126,777 | +1.77(+16.44%) |
Oct 04, 2022 | 8.500 | 11.00 | 8.280 | 10.73 | 58,177 | +1.73(+19.28%) |