Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.000 | 5.861 | 4.000 | 5.501 | 10,558 | +1.28(+30.36%) |
Dec 29, 2022 | 4.500 | 4.500 | 4.000 | 4.220 | 3,720 | -0.28(-6.22%) |
Dec 28, 2022 | 4.800 | 4.950 | 4.500 | 4.500 | 2,211 | -0.50(-10.00%) |
Dec 27, 2022 | 6.500 | 6.500 | 4.833 | 5.000 | 2,463 | -1.50(-23.08%) |
Dec 23, 2022 | 5.883 | 6.500 | 5.590 | 6.500 | 3,495 | +0.60(+10.17%) |
Dec 22, 2022 | 5.800 | 6.400 | 5.240 | 5.900 | 639 | +0.40(+7.31%) |
Dec 21, 2022 | 4.700 | 5.500 | 4.609 | 5.498 | 3,990 | +0.80(+16.98%) |
Dec 20, 2022 | 4.700 | 5.500 | 4.500 | 4.700 | 4,748 | -0.34(-6.76%) |
Dec 19, 2022 | 5.584 | 5.584 | 4.620 | 5.041 | 4,364 | -0.28(-5.23%) |
Dec 16, 2022 | 5.000 | 5.319 | 5.000 | 5.319 | 4,333 | +0.32(+6.38%) |
Dec 15, 2022 | 5.030 | 5.031 | 4.660 | 5.000 | 1,850 | -0.16(-3.14%) |
Dec 14, 2022 | 5.169 | 5.290 | 4.553 | 5.162 | 2,457 | -0.04(-0.73%) |
Dec 13, 2022 | 5.000 | 5.300 | 4.400 | 5.200 | 8,102 | +0.23(+4.54%) |
Dec 12, 2022 | 5.200 | 5.342 | 4.500 | 4.974 | 11,042 | +0.07(+1.41%) |
Dec 09, 2022 | 4.277 | 5.100 | 4.277 | 4.905 | 4,215 | -0.19(-3.82%) |
Dec 08, 2022 | 5.000 | 5.236 | 5.000 | 5.100 | 335 | +0.10(+2.00%) |
Dec 07, 2022 | 4.900 | 5.307 | 4.900 | 5.000 | 419 | +0.07(+1.40%) |
Dec 06, 2022 | 5.238 | 5.500 | 4.931 | 4.931 | 1,957 | -0.56(-10.26%) |
Dec 05, 2022 | 6.100 | 6.621 | 5.375 | 5.495 | 9,424 | -0.50(-8.40%) |
Dec 02, 2022 | 5.986 | 6.000 | 5.410 | 5.999 | 897 | +0.26(+4.53%) |
Dec 01, 2022 | 5.510 | 6.000 | 5.401 | 5.739 | 5,934 | +0.19(+3.42%) |
Nov 30, 2022 | 5.100 | 5.560 | 4.800 | 5.549 | 1,761 | +0.23(+4.28%) |
Nov 29, 2022 | 5.300 | 5.600 | 5.030 | 5.321 | 13,845 | -0.02(-0.41%) |
Nov 28, 2022 | 5.670 | 5.670 | 5.343 | 5.343 | 1,194 | -0.06(-1.06%) |
Nov 25, 2022 | 5.109 | 5.416 | 5.005 | 5.400 | 5,534 | -0.02(-0.31%) |
Nov 23, 2022 | 5.400 | 5.999 | 5.033 | 5.417 | 7,994 | -0.28(-4.98%) |
Nov 22, 2022 | 6.607 | 6.873 | 5.400 | 5.701 | 6,105 | -0.32(-5.27%) |
Nov 21, 2022 | 6.301 | 6.301 | 6.006 | 6.018 | 639 | -0.28(-4.48%) |
Nov 18, 2022 | 6.200 | 6.688 | 6.053 | 6.300 | 3,480 | -0.01(-0.17%) |
Nov 17, 2022 | 6.657 | 6.750 | 6.034 | 6.311 | 4,702 | -0.19(-2.91%) |
Nov 16, 2022 | 6.500 | 6.968 | 6.301 | 6.500 | 4,465 | -0.20(-2.99%) |
Nov 15, 2022 | 6.500 | 7.086 | 6.500 | 6.700 | 647 | +0.35(+5.53%) |
Nov 14, 2022 | 6.404 | 6.511 | 6.200 | 6.349 | 940 | -0.20(-3.05%) |
Nov 11, 2022 | 7.018 | 7.200 | 6.300 | 6.549 | 2,378 | -0.08(-1.15%) |
Nov 10, 2022 | 6.799 | 7.200 | 6.500 | 6.625 | 1,558 | +0.18(+2.84%) |
Nov 09, 2022 | 6.305 | 6.958 | 6.125 | 6.442 | 4,992 | -0.08(-1.27%) |
Nov 08, 2022 | 6.200 | 7.221 | 6.200 | 6.525 | 4,975 | +0.36(+5.89%) |
Nov 07, 2022 | 6.800 | 6.800 | 6.145 | 6.162 | 3,726 | -0.50(-7.45%) |
Nov 04, 2022 | 7.000 | 7.500 | 6.300 | 6.658 | 10,259 | -1.25(-15.81%) |
Nov 03, 2022 | 6.700 | 8.956 | 6.300 | 7.908 | 45,385 | +1.61(+25.52%) |
Nov 02, 2022 | 6.800 | 7.300 | 6.300 | 6.300 | 3,986 | -0.39(-5.80%) |
Nov 01, 2022 | 7.393 | 7.393 | 6.323 | 6.688 | 360 | +0.34(+5.34%) |
Oct 31, 2022 | 6.179 | 6.500 | 6.179 | 6.349 | 1,540 | +0.15(+2.34%) |
Oct 28, 2022 | 6.480 | 6.480 | 6.100 | 6.204 | 3,815 | -0.30(-4.55%) |
Oct 27, 2022 | 6.400 | 7.300 | 6.010 | 6.500 | 4,484 | -0.08(-1.14%) |
Oct 26, 2022 | 6.002 | 7.300 | 6.002 | 6.575 | 6,626 | +0.67(+11.25%) |
Oct 25, 2022 | 6.220 | 6.250 | 5.756 | 5.910 | 7,128 | -0.46(-7.28%) |
Oct 24, 2022 | 7.000 | 7.000 | 6.089 | 6.374 | 6,185 | -0.70(-9.93%) |
Oct 21, 2022 | 7.600 | 7.800 | 6.700 | 7.077 | 6,479 | -0.72(-9.25%) |
Oct 20, 2022 | 7.600 | 7.980 | 7.600 | 7.798 | 689 | +0.19(+2.47%) |
Oct 19, 2022 | 7.985 | 8.100 | 7.500 | 7.610 | 1,272 | -0.29(-3.67%) |
Oct 18, 2022 | 8.001 | 8.185 | 7.774 | 7.900 | 1,682 | -0.10(-1.25%) |
Oct 17, 2022 | 8.022 | 9.017 | 7.000 | 8.000 | 6,388 | -0.04(-0.53%) |
Oct 14, 2022 | 8.270 | 8.270 | 7.600 | 8.043 | 2,353 | +0.04(+0.55%) |
Oct 13, 2022 | 8.200 | 8.354 | 7.800 | 7.999 | 3,986 | -0.45(-5.34%) |
Oct 12, 2022 | 8.635 | 8.635 | 8.368 | 8.450 | 1,218 | +0.11(+1.34%) |
Oct 11, 2022 | 9.000 | 9.200 | 8.100 | 8.338 | 3,998 | -0.98(-10.48%) |
Oct 10, 2022 | 9.000 | 9.760 | 8.590 | 9.314 | 1,348 | +0.18(+2.02%) |
Oct 07, 2022 | 9.829 | 9.829 | 8.900 | 9.130 | 15,873 | +0.23(+2.58%) |
Oct 06, 2022 | 11.00 | 11.40 | 8.600 | 8.900 | 26,131 | -1.90(-17.59%) |
Oct 05, 2022 | 10.60 | 11.30 | 10.60 | 10.80 | 10,378 | -0.10(-0.92%) |
Oct 04, 2022 | 11.60 | 11.71 | 10.80 | 10.90 | 2,047 | -0.80(-6.84%) |