Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.110 | 5.240 | 4.980 | 5.110 | 397,964 | -0.08(-1.54%) |
Dec 29, 2022 | 4.740 | 5.200 | 4.740 | 5.190 | 854,775 | +0.53(+11.37%) |
Dec 28, 2022 | 4.650 | 4.830 | 4.615 | 4.660 | 395,795 | +0.03(+0.65%) |
Dec 27, 2022 | 4.560 | 4.715 | 4.360 | 4.630 | 508,962 | +0.05(+1.09%) |
Dec 23, 2022 | 4.510 | 4.650 | 4.410 | 4.580 | 291,741 | +0.04(+0.88%) |
Dec 22, 2022 | 4.500 | 4.720 | 4.380 | 4.540 | 555,180 | -0.01(-0.22%) |
Dec 21, 2022 | 4.810 | 4.860 | 4.540 | 4.550 | 584,678 | -0.29(-5.99%) |
Dec 20, 2022 | 4.640 | 5.030 | 4.550 | 4.840 | 951,503 | +0.24(+5.22%) |
Dec 19, 2022 | 4.760 | 4.800 | 4.470 | 4.600 | 933,330 | -0.22(-4.56%) |
Dec 16, 2022 | 4.500 | 4.840 | 4.500 | 4.820 | 2,725,836 | +0.21(+4.56%) |
Dec 15, 2022 | 4.560 | 4.730 | 4.535 | 4.610 | 857,703 | -0.03(-0.65%) |
Dec 14, 2022 | 4.430 | 4.770 | 4.430 | 4.640 | 1,156,613 | +0.21(+4.74%) |
Dec 13, 2022 | 4.640 | 4.745 | 4.415 | 4.430 | 755,835 | -0.05(-1.12%) |
Dec 12, 2022 | 4.250 | 4.520 | 4.150 | 4.480 | 739,218 | +0.22(+5.16%) |
Dec 09, 2022 | 4.430 | 4.550 | 4.260 | 4.260 | 674,049 | -0.23(-5.12%) |
Dec 08, 2022 | 4.170 | 4.520 | 4.010 | 4.490 | 1,109,592 | +0.42(+10.32%) |
Dec 07, 2022 | 4.390 | 4.450 | 4.030 | 4.070 | 1,216,095 | -0.41(-9.15%) |
Dec 06, 2022 | 4.730 | 4.740 | 4.400 | 4.480 | 986,699 | -0.17(-3.66%) |
Dec 05, 2022 | 4.600 | 4.755 | 4.370 | 4.650 | 1,046,097 | +0.05(+1.09%) |
Dec 02, 2022 | 4.100 | 4.630 | 4.060 | 4.600 | 1,846,769 | +0.41(+9.79%) |
Dec 01, 2022 | 4.370 | 4.380 | 4.160 | 4.190 | 892,493 | -0.11(-2.56%) |
Nov 30, 2022 | 4.050 | 4.325 | 3.930 | 4.300 | 1,772,810 | +0.27(+6.70%) |
Nov 29, 2022 | 4.090 | 4.150 | 4.010 | 4.030 | 883,545 | -0.05(-1.23%) |
Nov 28, 2022 | 4.250 | 4.320 | 4.050 | 4.080 | 1,065,251 | -0.19(-4.45%) |
Nov 25, 2022 | 4.400 | 4.550 | 4.260 | 4.270 | 588,677 | -0.20(-4.47%) |
Nov 23, 2022 | 4.560 | 4.640 | 4.360 | 4.470 | 1,265,344 | -0.11(-2.40%) |
Nov 22, 2022 | 4.350 | 4.595 | 4.260 | 4.580 | 834,783 | +0.24(+5.53%) |
Nov 21, 2022 | 4.290 | 4.410 | 4.220 | 4.340 | 892,522 | -0.06(-1.36%) |
Nov 18, 2022 | 4.600 | 4.650 | 4.380 | 4.400 | 672,999 | -0.11(-2.44%) |
Nov 17, 2022 | 4.460 | 4.560 | 4.310 | 4.510 | 877,039 | +0.00(+0.00%) |
Nov 16, 2022 | 4.600 | 4.635 | 4.350 | 4.510 | 865,602 | -0.20(-4.25%) |
Nov 15, 2022 | 4.820 | 4.940 | 4.660 | 4.710 | 871,993 | +0.03(+0.64%) |
Nov 14, 2022 | 5.020 | 5.140 | 4.620 | 4.680 | 1,297,810 | -0.44(-8.59%) |
Nov 11, 2022 | 4.610 | 5.180 | 4.560 | 5.120 | 1,662,388 | +0.50(+10.82%) |
Nov 10, 2022 | 4.470 | 4.700 | 4.400 | 4.620 | 1,717,001 | +0.22(+5.00%) |
Nov 09, 2022 | 4.590 | 4.700 | 4.300 | 4.400 | 2,409,316 | -0.23(-4.97%) |
Nov 08, 2022 | 7.890 | 7.960 | 4.280 | 4.630 | 4,891,017 | -4.33(-48.33%) |
Nov 07, 2022 | 8.770 | 9.180 | 8.590 | 8.960 | 344,464 | +0.24(+2.75%) |
Nov 04, 2022 | 8.600 | 8.780 | 8.430 | 8.720 | 358,099 | +0.19(+2.23%) |
Nov 03, 2022 | 8.750 | 8.750 | 8.340 | 8.530 | 316,368 | -0.35(-3.94%) |
Nov 02, 2022 | 9.140 | 8.760 | 8.880 | 394,774 | -0.32(-3.48%) | |
Nov 01, 2022 | 8.680 | 9.210 | 8.600 | 9.200 | 380,456 | +0.70(+8.24%) |
Oct 31, 2022 | 8.800 | 8.825 | 8.460 | 8.500 | 499,644 | -0.37(-4.17%) |
Oct 28, 2022 | 8.820 | 9.250 | 8.720 | 8.870 | 337,674 | +0.12(+1.37%) |
Oct 27, 2022 | 9.210 | 9.400 | 8.730 | 8.750 | 311,935 | -0.38(-4.16%) |
Oct 26, 2022 | 8.880 | 9.200 | 8.825 | 9.130 | 299,593 | +0.26(+2.93%) |
Oct 25, 2022 | 8.750 | 8.940 | 8.750 | 8.870 | 368,904 | +0.08(+0.91%) |
Oct 24, 2022 | 8.820 | 8.900 | 8.670 | 8.790 | 213,026 | -0.02(-0.23%) |
Oct 21, 2022 | 8.650 | 8.870 | 8.490 | 8.810 | 214,974 | +0.22(+2.56%) |
Oct 20, 2022 | 8.570 | 8.830 | 8.500 | 8.590 | 218,186 | -0.03(-0.35%) |
Oct 19, 2022 | 8.850 | 8.925 | 8.522 | 8.620 | 290,970 | -0.34(-3.79%) |
Oct 18, 2022 | 8.990 | 9.198 | 8.880 | 8.960 | 293,668 | +0.18(+2.05%) |
Oct 17, 2022 | 8.460 | 8.870 | 8.370 | 8.780 | 345,317 | +0.61(+7.47%) |
Oct 14, 2022 | 8.700 | 8.750 | 8.141 | 8.170 | 229,258 | -0.41(-4.78%) |
Oct 13, 2022 | 8.100 | 8.580 | 8.030 | 8.580 | 553,691 | +0.23(+2.75%) |
Oct 12, 2022 | 8.680 | 8.680 | 8.230 | 8.350 | 352,871 | -0.24(-2.79%) |
Oct 11, 2022 | 8.720 | 8.740 | 8.380 | 8.590 | 402,592 | -0.20(-2.28%) |
Oct 10, 2022 | 8.850 | 9.030 | 8.700 | 8.790 | 259,973 | +0.03(+0.34%) |
Oct 07, 2022 | 8.750 | 8.830 | 8.590 | 8.760 | 324,961 | -0.10(-1.13%) |
Oct 06, 2022 | 8.780 | 8.950 | 8.770 | 8.860 | 251,251 | +0.01(+0.11%) |
Oct 05, 2022 | 8.900 | 9.195 | 8.840 | 8.850 | 368,542 | -0.26(-2.85%) |
Oct 04, 2022 | 8.250 | 9.110 | 8.250 | 9.110 | 588,454 | +1.02(+12.61%) |