Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.40 | 13.20 | 10.40 | 13.12 | 6,862 | +2.72(+26.19%) |
Dec 29, 2022 | 9.000 | 10.41 | 9.000 | 10.40 | 22,177 | +1.18(+12.85%) |
Dec 28, 2022 | 9.200 | 10.31 | 9.032 | 9.216 | 12,451 | -0.39(-4.10%) |
Dec 27, 2022 | 10.36 | 11.10 | 9.512 | 9.610 | 6,699 | -1.30(-11.92%) |
Dec 23, 2022 | 10.16 | 11.49 | 10.16 | 10.91 | 2,130 | +0.69(+6.75%) |
Dec 22, 2022 | 11.80 | 11.97 | 10.00 | 10.22 | 10,019 | -1.29(-11.18%) |
Dec 21, 2022 | 12.42 | 12.42 | 10.85 | 11.51 | 5,158 | -1.25(-9.77%) |
Dec 20, 2022 | 12.20 | 13.95 | 12.00 | 12.75 | 2,149 | +0.55(+4.52%) |
Dec 19, 2022 | 13.60 | 13.89 | 11.60 | 12.20 | 7,340 | -1.28(-9.48%) |
Dec 16, 2022 | 13.60 | 14.00 | 12.40 | 13.48 | 13,677 | +1.06(+8.50%) |
Dec 15, 2022 | 12.66 | 14.39 | 12.00 | 12.42 | 19,276 | -0.58(-4.45%) |
Dec 14, 2022 | 16.00 | 16.20 | 12.57 | 13.00 | 16,840 | -2.91(-18.30%) |
Dec 13, 2022 | 18.00 | 18.60 | 15.50 | 15.91 | 5,730 | -1.38(-7.97%) |
Dec 12, 2022 | 15.20 | 17.79 | 15.20 | 17.29 | 6,198 | +2.37(+15.85%) |
Dec 09, 2022 | 13.40 | 14.93 | 12.80 | 14.92 | 7,783 | +2.15(+16.87%) |
Dec 08, 2022 | 13.60 | 14.60 | 12.44 | 12.77 | 4,203 | -1.23(-8.79%) |
Dec 07, 2022 | 13.80 | 14.94 | 13.80 | 14.00 | 5,522 | +0.20(+1.45%) |
Dec 06, 2022 | 15.90 | 16.10 | 13.07 | 13.80 | 4,958 | -2.60(-15.83%) |
Dec 05, 2022 | 17.20 | 17.20 | 15.60 | 16.40 | 8,280 | -1.13(-6.45%) |
Dec 02, 2022 | 17.51 | 18.09 | 17.20 | 17.53 | 4,481 | -0.09(-0.50%) |
Dec 01, 2022 | 19.14 | 19.66 | 17.32 | 17.61 | 4,938 | -1.39(-7.29%) |
Nov 30, 2022 | 16.90 | 19.00 | 16.00 | 19.00 | 9,131 | +2.40(+14.46%) |
Nov 29, 2022 | 15.76 | 17.00 | 15.76 | 16.60 | 2,954 | +0.59(+3.70%) |
Nov 28, 2022 | 15.60 | 16.50 | 15.30 | 16.01 | 5,638 | +0.27(+1.72%) |
Nov 25, 2022 | 16.20 | 16.50 | 15.60 | 15.74 | 5,148 | -0.13(-0.84%) |
Nov 23, 2022 | 16.28 | 17.50 | 15.12 | 15.87 | 18,424 | +0.82(+5.48%) |
Nov 22, 2022 | 12.00 | 15.65 | 11.80 | 15.05 | 58,172 | +3.84(+34.31%) |
Nov 21, 2022 | 10.20 | 11.90 | 10.30 | 11.20 | 14,769 | +0.81(+7.77%) |
Nov 18, 2022 | 9.800 | 10.40 | 9.800 | 10.40 | 4,548 | +0.66(+6.82%) |
Nov 17, 2022 | 9.600 | 10.10 | 9.600 | 9.732 | 2,370 | -0.17(-1.70%) |
Nov 16, 2022 | 10.30 | 10.40 | 9.600 | 9.900 | 7,172 | -0.40(-3.88%) |
Nov 15, 2022 | 10.60 | 11.00 | 9.938 | 10.30 | 1,953 | -0.20(-1.90%) |
Nov 14, 2022 | 10.00 | 10.85 | 9.800 | 10.50 | 6,011 | +0.34(+3.35%) |
Nov 11, 2022 | 9.600 | 10.20 | 9.600 | 10.16 | 4,209 | +0.65(+6.88%) |
Nov 10, 2022 | 9.458 | 9.600 | 8.800 | 9.506 | 4,696 | -0.08(-0.83%) |
Nov 09, 2022 | 8.602 | 9.734 | 8.442 | 9.586 | 6,423 | +0.41(+4.42%) |
Nov 08, 2022 | 9.000 | 9.560 | 8.640 | 9.180 | 8,093 | +0.23(+2.52%) |
Nov 07, 2022 | 9.234 | 9.234 | 7.826 | 8.954 | 12,283 | +0.35(+4.12%) |
Nov 04, 2022 | 10.27 | 10.80 | 8.500 | 8.600 | 20,001 | -2.21(-20.41%) |
Nov 03, 2022 | 10.64 | 11.55 | 10.41 | 10.81 | 1,405 | -0.37(-3.33%) |
Nov 02, 2022 | 11.40 | 11.40 | 10.69 | 11.18 | 1,754 | -0.12(-1.03%) |
Nov 01, 2022 | 11.00 | 11.76 | 10.98 | 11.29 | 19,915 | +0.29(+2.67%) |
Oct 31, 2022 | 12.00 | 12.20 | 11.00 | 11.00 | 5,671 | -0.53(-4.58%) |
Oct 28, 2022 | 11.00 | 12.39 | 10.01 | 11.53 | 16,681 | +0.77(+7.14%) |
Oct 27, 2022 | 9.000 | 11.00 | 8.508 | 10.76 | 13,742 | +1.76(+19.56%) |
Oct 26, 2022 | 8.600 | 9.000 | 8.230 | 9.000 | 8,310 | +0.04(+0.45%) |
Oct 25, 2022 | 9.600 | 9.800 | 8.260 | 8.960 | 22,001 | -0.52(-5.51%) |
Oct 24, 2022 | 8.758 | 12.00 | 8.000 | 9.482 | 128,400 | +1.88(+24.76%) |
Oct 21, 2022 | 7.600 | 7.958 | 7.400 | 7.600 | 4,445 | -0.04(-0.55%) |
Oct 20, 2022 | 7.988 | 8.120 | 7.610 | 7.642 | 2,658 | +0.03(+0.45%) |
Oct 19, 2022 | 8.532 | 8.532 | 7.414 | 7.608 | 4,843 | -0.33(-4.21%) |
Oct 18, 2022 | 8.232 | 8.232 | 7.400 | 7.942 | 6,252 | +0.94(+13.46%) |
Oct 17, 2022 | 9.000 | 9.600 | 7.000 | 7.000 | 18,503 | -1.33(-15.93%) |
Oct 14, 2022 | 7.600 | 8.540 | 7.600 | 8.326 | 5,830 | +0.53(+6.74%) |
Oct 13, 2022 | 7.600 | 8.000 | 7.450 | 7.800 | 6,600 | +0.14(+1.83%) |
Oct 12, 2022 | 7.540 | 8.000 | 7.200 | 7.660 | 8,596 | +0.20(+2.68%) |
Oct 11, 2022 | 8.658 | 9.000 | 7.000 | 7.460 | 43,087 | -1.47(-16.42%) |
Oct 10, 2022 | 11.00 | 11.00 | 8.800 | 8.926 | 15,122 | -1.68(-15.84%) |
Oct 07, 2022 | 11.80 | 12.16 | 10.60 | 10.61 | 16,030 | -1.13(-9.66%) |
Oct 06, 2022 | 15.80 | 15.80 | 10.40 | 11.74 | 62,045 | -7.06(-37.57%) |
Oct 05, 2022 | 19.32 | 19.80 | 18.21 | 18.80 | 2,358 | +0.14(+0.77%) |
Oct 04, 2022 | 18.78 | 19.36 | 18.02 | 18.66 | 4,285 | +0.58(+3.23%) |