Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.705 | 8.520 | 7.125 | 7.975 | 221,865 | +0.46(+6.19%) |
Dec 29, 2022 | 7.500 | 7.945 | 7.400 | 7.510 | 120,956 | +0.01(+0.13%) |
Dec 28, 2022 | 7.555 | 7.825 | 7.055 | 7.500 | 161,838 | -0.20(-2.53%) |
Dec 27, 2022 | 8.300 | 8.500 | 7.350 | 7.695 | 173,838 | -0.43(-5.29%) |
Dec 23, 2022 | 8.840 | 8.950 | 8.125 | 8.125 | 134,433 | -0.79(-8.81%) |
Dec 22, 2022 | 9.300 | 9.750 | 8.055 | 8.910 | 161,720 | -0.46(-4.91%) |
Dec 21, 2022 | 10.21 | 10.38 | 9.255 | 9.370 | 177,851 | -0.63(-6.30%) |
Dec 20, 2022 | 10.25 | 10.25 | 9.200 | 10.00 | 161,373 | +0.26(+2.67%) |
Dec 19, 2022 | 11.00 | 11.02 | 9.500 | 9.740 | 293,374 | -1.27(-11.53%) |
Dec 16, 2022 | 12.05 | 12.43 | 10.80 | 11.01 | 157,461 | -1.49(-11.92%) |
Dec 15, 2022 | 12.50 | 12.70 | 11.60 | 12.50 | 90,614 | -0.45(-3.47%) |
Dec 14, 2022 | 12.30 | 12.95 | 12.00 | 12.95 | 114,998 | +0.65(+5.28%) |
Dec 13, 2022 | 12.72 | 14.18 | 11.76 | 12.30 | 127,577 | +0.04(+0.37%) |
Dec 12, 2022 | 12.79 | 12.79 | 11.50 | 12.26 | 107,929 | -0.29(-2.35%) |
Dec 09, 2022 | 13.31 | 13.35 | 12.02 | 12.55 | 199,906 | -0.85(-6.34%) |
Dec 08, 2022 | 13.50 | 14.00 | 13.01 | 13.40 | 84,711 | +0.04(+0.30%) |
Dec 07, 2022 | 13.98 | 14.49 | 13.00 | 13.36 | 215,806 | -1.20(-8.24%) |
Dec 06, 2022 | 15.84 | 17.50 | 13.93 | 14.56 | 279,538 | -1.11(-7.08%) |
Dec 05, 2022 | 16.43 | 17.37 | 15.00 | 15.67 | 350,275 | -0.83(-5.03%) |
Dec 02, 2022 | 15.50 | 16.80 | 15.22 | 16.50 | 136,217 | +0.04(+0.24%) |
Dec 01, 2022 | 15.90 | 17.50 | 15.50 | 16.46 | 182,821 | +0.52(+3.26%) |
Nov 30, 2022 | 15.01 | 15.94 | 14.51 | 15.94 | 283,321 | +0.83(+5.49%) |
Nov 29, 2022 | 15.50 | 15.89 | 14.50 | 15.11 | 168,672 | -0.25(-1.60%) |
Nov 28, 2022 | 18.00 | 18.76 | 15.00 | 15.36 | 779,881 | -2.48(-13.91%) |
Nov 25, 2022 | 17.54 | 20.00 | 17.50 | 17.84 | 174,587 | +1.13(+6.76%) |
Nov 23, 2022 | 17.50 | 18.00 | 16.01 | 16.70 | 151,519 | -0.98(-5.51%) |
Nov 22, 2022 | 17.75 | 18.00 | 17.41 | 17.68 | 129,616 | +0.16(+0.91%) |
Nov 21, 2022 | 19.04 | 19.68 | 17.50 | 17.52 | 321,522 | -2.16(-11.00%) |
Nov 18, 2022 | 20.36 | 20.75 | 19.25 | 19.68 | 180,629 | -0.82(-3.98%) |
Nov 17, 2022 | 20.00 | 20.90 | 19.75 | 20.50 | 176,371 | -0.00(-0.02%) |
Nov 16, 2022 | 23.96 | 24.30 | 20.50 | 20.50 | 186,739 | -4.05(-16.49%) |
Nov 15, 2022 | 24.05 | 25.50 | 24.05 | 24.55 | 143,527 | +0.54(+2.25%) |
Nov 14, 2022 | 26.77 | 27.02 | 23.65 | 24.02 | 214,184 | -2.61(-9.79%) |
Nov 11, 2022 | 21.50 | 28.75 | 20.10 | 26.62 | 435,547 | +6.89(+34.89%) |
Nov 10, 2022 | 19.70 | 20.25 | 18.66 | 19.73 | 252,625 | +1.56(+8.61%) |
Nov 09, 2022 | 18.75 | 20.00 | 18.07 | 18.17 | 232,308 | -0.78(-4.14%) |
Nov 08, 2022 | 24.30 | 24.30 | 18.00 | 18.95 | 644,514 | -10.60(-35.87%) |
Nov 07, 2022 | 32.19 | 32.50 | 29.30 | 29.55 | 254,999 | -3.12(-9.53%) |
Nov 04, 2022 | 34.84 | 34.95 | 31.75 | 32.67 | 170,637 | -1.83(-5.30%) |
Nov 03, 2022 | 35.50 | 36.41 | 33.60 | 34.50 | 107,640 | -1.50(-4.17%) |
Nov 02, 2022 | 39.00 | 39.90 | 35.55 | 36.00 | 114,482 | -3.50(-8.86%) |
Nov 01, 2022 | 39.50 | 40.70 | 37.76 | 39.50 | 81,312 | +0.82(+2.12%) |
Oct 31, 2022 | 38.00 | 40.50 | 37.51 | 38.68 | 125,559 | +0.67(+1.78%) |
Oct 28, 2022 | 36.42 | 38.34 | 35.60 | 38.01 | 128,729 | +0.38(+1.01%) |
Oct 27, 2022 | 38.50 | 39.00 | 37.01 | 37.62 | 59,665 | -0.77(-1.99%) |
Oct 26, 2022 | 39.50 | 42.06 | 38.00 | 38.39 | 146,207 | -2.45(-6.00%) |
Oct 25, 2022 | 33.05 | 41.90 | 33.05 | 40.84 | 213,657 | +6.96(+20.53%) |
Oct 24, 2022 | 34.50 | 34.74 | 31.00 | 33.88 | 197,243 | -0.68(-1.97%) |
Oct 21, 2022 | 35.20 | 35.54 | 32.77 | 34.56 | 185,770 | -1.43(-3.96%) |
Oct 20, 2022 | 35.00 | 38.30 | 34.60 | 35.99 | 123,843 | +0.79(+2.24%) |
Oct 19, 2022 | 36.81 | 37.93 | 34.11 | 35.20 | 124,054 | -1.95(-5.25%) |
Oct 18, 2022 | 36.39 | 37.65 | 35.12 | 37.15 | 108,711 | +2.03(+5.78%) |
Oct 17, 2022 | 33.50 | 36.00 | 33.59 | 35.12 | 145,864 | +2.13(+6.46%) |
Oct 14, 2022 | 38.00 | 39.00 | 32.65 | 32.99 | 354,136 | -3.98(-10.75%) |
Oct 13, 2022 | 35.50 | 37.48 | 34.00 | 36.97 | 133,704 | +0.02(+0.05%) |
Oct 12, 2022 | 34.77 | 36.95 | 34.05 | 36.95 | 112,817 | +2.17(+6.24%) |
Oct 11, 2022 | 34.50 | 35.52 | 32.55 | 34.77 | 196,695 | +0.20(+0.56%) |
Oct 10, 2022 | 35.73 | 36.00 | 34.04 | 34.58 | 132,525 | -1.89(-5.17%) |
Oct 07, 2022 | 39.48 | 39.48 | 35.62 | 36.47 | 206,789 | -3.35(-8.43%) |
Oct 06, 2022 | 39.50 | 40.00 | 37.62 | 39.82 | 128,596 | +1.20(+3.09%) |
Oct 05, 2022 | 40.50 | 41.00 | 37.51 | 38.62 | 207,495 | -2.18(-5.34%) |
Oct 04, 2022 | 40.00 | 41.68 | 39.52 | 40.80 | 135,861 | +1.80(+4.61%) |