Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.030 | 7.199 | 6.603 | 6.907 | 29,012 | -0.14(-2.02%) |
Dec 29, 2022 | 6.003 | 7.050 | 5.628 | 7.050 | 58,963 | +0.60(+9.30%) |
Dec 28, 2022 | 6.473 | 6.668 | 6.150 | 6.450 | 55,488 | +0.10(+1.63%) |
Dec 27, 2022 | 6.450 | 6.900 | 6.300 | 6.346 | 24,513 | -0.60(-8.68%) |
Dec 23, 2022 | 6.459 | 7.389 | 6.452 | 6.949 | 37,269 | +0.51(+7.92%) |
Dec 22, 2022 | 6.761 | 6.899 | 6.000 | 6.439 | 66,978 | -0.47(-6.84%) |
Dec 21, 2022 | 7.357 | 7.500 | 6.789 | 6.912 | 43,525 | -0.20(-2.78%) |
Dec 20, 2022 | 7.348 | 7.564 | 7.061 | 7.110 | 66,495 | -0.24(-3.27%) |
Dec 19, 2022 | 7.800 | 7.918 | 6.900 | 7.350 | 80,594 | -0.52(-6.58%) |
Dec 16, 2022 | 8.848 | 8.907 | 7.800 | 7.867 | 85,487 | -0.68(-7.95%) |
Dec 15, 2022 | 9.102 | 9.158 | 8.261 | 8.547 | 87,764 | -0.53(-5.83%) |
Dec 14, 2022 | 9.150 | 10.05 | 9.002 | 9.076 | 55,088 | -0.26(-2.81%) |
Dec 13, 2022 | 10.19 | 10.85 | 9.329 | 9.339 | 47,338 | -0.34(-3.52%) |
Dec 12, 2022 | 9.899 | 10.20 | 9.600 | 9.680 | 38,556 | -0.09(-0.92%) |
Dec 09, 2022 | 10.78 | 10.78 | 9.752 | 9.770 | 34,346 | -0.58(-5.61%) |
Dec 08, 2022 | 10.50 | 10.56 | 9.750 | 10.35 | 21,731 | +0.13(+1.25%) |
Dec 07, 2022 | 9.750 | 10.64 | 9.556 | 10.22 | 28,964 | +0.31(+3.10%) |
Dec 06, 2022 | 9.998 | 10.02 | 9.643 | 9.915 | 22,484 | -0.05(-0.47%) |
Dec 05, 2022 | 10.07 | 10.18 | 9.841 | 9.961 | 25,193 | +0.04(+0.36%) |
Dec 02, 2022 | 9.750 | 10.24 | 9.457 | 9.925 | 30,938 | +0.03(+0.26%) |
Dec 01, 2022 | 11.10 | 11.09 | 9.900 | 9.900 | 57,848 | -0.75(-7.04%) |
Nov 30, 2022 | 12.00 | 12.00 | 10.54 | 10.65 | 105,111 | -1.70(-13.76%) |
Nov 29, 2022 | 10.95 | 12.66 | 10.50 | 12.35 | 35,246 | +1.53(+14.13%) |
Nov 28, 2022 | 11.91 | 12.00 | 10.70 | 10.82 | 24,315 | -0.80(-6.87%) |
Nov 25, 2022 | 10.50 | 11.69 | 10.50 | 11.62 | 18,227 | +1.11(+10.55%) |
Nov 23, 2022 | 9.636 | 10.80 | 9.303 | 10.51 | 34,927 | +1.06(+11.20%) |
Nov 22, 2022 | 10.71 | 10.71 | 8.738 | 9.451 | 98,342 | -0.75(-7.35%) |
Nov 21, 2022 | 10.99 | 11.21 | 9.753 | 10.20 | 71,631 | -0.80(-7.31%) |
Nov 18, 2022 | 12.90 | 12.90 | 10.95 | 11.01 | 30,097 | -0.89(-7.50%) |
Nov 17, 2022 | 12.00 | 12.64 | 11.55 | 11.90 | 38,210 | -0.39(-3.19%) |
Nov 16, 2022 | 12.45 | 13.50 | 12.23 | 12.29 | 28,794 | -0.61(-4.74%) |
Nov 15, 2022 | 13.79 | 14.72 | 12.90 | 12.90 | 47,672 | -0.23(-1.78%) |
Nov 14, 2022 | 14.09 | 14.81 | 12.90 | 13.14 | 74,786 | -1.22(-8.50%) |
Nov 11, 2022 | 12.00 | 14.47 | 11.85 | 14.36 | 53,589 | +2.65(+22.63%) |
Nov 10, 2022 | 11.30 | 12.75 | 10.85 | 11.71 | 83,239 | +1.36(+13.10%) |
Nov 09, 2022 | 11.31 | 11.61 | 10.21 | 10.35 | 45,548 | -1.01(-8.87%) |
Nov 08, 2022 | 10.76 | 11.97 | 10.15 | 11.36 | 66,444 | +1.01(+9.74%) |
Nov 07, 2022 | 12.14 | 12.14 | 10.07 | 10.35 | 56,119 | -0.95(-8.37%) |
Nov 04, 2022 | 11.70 | 11.97 | 10.85 | 11.30 | 66,346 | +0.45(+4.13%) |
Nov 03, 2022 | 12.45 | 13.06 | 10.84 | 10.85 | 76,663 | -1.86(-14.65%) |
Nov 02, 2022 | 13.80 | 14.64 | 12.69 | 12.71 | 50,323 | -1.94(-13.25%) |
Nov 01, 2022 | 15.00 | 15.15 | 13.60 | 14.65 | 40,173 | +0.03(+0.23%) |
Oct 31, 2022 | 13.65 | 14.85 | 12.61 | 14.62 | 68,036 | +1.54(+11.82%) |
Oct 28, 2022 | 13.29 | 13.45 | 12.30 | 13.07 | 97,858 | -0.29(-2.18%) |
Oct 27, 2022 | 15.30 | 15.30 | 13.35 | 13.36 | 70,573 | -1.94(-12.66%) |
Oct 26, 2022 | 13.80 | 15.60 | 13.50 | 15.30 | 48,488 | +1.52(+11.04%) |
Oct 25, 2022 | 12.45 | 13.80 | 12.45 | 13.78 | 56,263 | +1.36(+10.98%) |
Oct 24, 2022 | 13.50 | 13.50 | 12.24 | 12.42 | 28,439 | -0.69(-5.26%) |
Oct 21, 2022 | 13.17 | 13.75 | 12.75 | 13.11 | 37,920 | +0.02(+0.15%) |
Oct 20, 2022 | 11.55 | 13.74 | 11.55 | 13.09 | 105,721 | +1.27(+10.77%) |
Oct 19, 2022 | 13.66 | 13.80 | 11.50 | 11.81 | 134,440 | -2.09(-15.01%) |
Oct 18, 2022 | 14.36 | 14.55 | 13.65 | 13.90 | 54,961 | +0.20(+1.49%) |
Oct 17, 2022 | 14.25 | 14.85 | 13.65 | 13.70 | 78,644 | -0.34(-2.42%) |
Oct 14, 2022 | 15.75 | 16.20 | 13.72 | 14.04 | 83,412 | -1.56(-10.03%) |
Oct 13, 2022 | 14.10 | 15.60 | 13.50 | 15.60 | 92,246 | +1.20(+8.34%) |
Oct 12, 2022 | 14.10 | 14.42 | 13.52 | 14.40 | 63,084 | +0.30(+2.12%) |
Oct 11, 2022 | 14.62 | 15.00 | 13.80 | 14.10 | 79,187 | -0.70(-4.71%) |
Oct 10, 2022 | 15.00 | 15.60 | 14.26 | 14.80 | 88,348 | -0.35(-2.33%) |
Oct 07, 2022 | 16.05 | 16.19 | 15.00 | 15.15 | 67,246 | -1.20(-7.34%) |
Oct 06, 2022 | 16.95 | 17.25 | 16.35 | 16.35 | 49,640 | -1.05(-6.03%) |
Oct 05, 2022 | 17.70 | 18.00 | 16.80 | 17.40 | 27,722 | -1.05(-5.69%) |
Oct 04, 2022 | 17.85 | 18.60 | 17.70 | 18.45 | 36,533 | +0.75(+4.24%) |