Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.98 | 11.50 | 10.85 | 11.21 | 84,641 | +0.03(+0.27%) |
Dec 29, 2022 | 11.49 | 11.60 | 10.91 | 11.18 | 233,817 | +0.02(+0.18%) |
Dec 28, 2022 | 9.860 | 11.74 | 9.702 | 11.16 | 521,845 | +1.11(+11.04%) |
Dec 27, 2022 | 9.270 | 10.21 | 9.030 | 10.05 | 115,725 | +0.14(+1.41%) |
Dec 23, 2022 | 9.810 | 10.30 | 9.420 | 9.910 | 272,947 | +0.12(+1.23%) |
Dec 22, 2022 | 9.210 | 10.37 | 8.800 | 9.790 | 379,259 | +0.74(+8.18%) |
Dec 21, 2022 | 9.260 | 9.290 | 8.110 | 9.050 | 243,144 | -0.25(-2.69%) |
Dec 20, 2022 | 7.640 | 9.990 | 7.440 | 9.300 | 1,070,277 | +1.71(+22.53%) |
Dec 19, 2022 | 7.710 | 8.220 | 7.410 | 7.590 | 189,095 | +0.09(+1.20%) |
Dec 16, 2022 | 7.390 | 8.120 | 7.390 | 7.500 | 288,347 | -0.12(-1.57%) |
Dec 15, 2022 | 7.500 | 7.970 | 7.210 | 7.620 | 284,928 | +0.02(+0.26%) |
Dec 14, 2022 | 8.250 | 9.280 | 7.200 | 7.600 | 623,829 | -0.97(-11.32%) |
Dec 13, 2022 | 8.630 | 9.710 | 8.120 | 8.570 | 1,160,838 | -0.62(-6.75%) |
Dec 12, 2022 | 7.830 | 10.74 | 7.510 | 9.190 | 6,370,949 | +0.57(+6.61%) |
Dec 09, 2022 | 9.860 | 10.50 | 8.210 | 8.620 | 18,610,288 | -2.84(-24.78%) |
Dec 08, 2022 | 4.190 | 11.94 | 3.850 | 11.46 | 80,697,368 | +8.95(+356.57%) |
Dec 07, 2022 | 2.270 | 2.650 | 2.130 | 2.510 | 93,769 | +0.25(+11.31%) |
Dec 06, 2022 | 2.020 | 2.779 | 2.020 | 2.255 | 485,458 | +0.23(+11.63%) |
Dec 05, 2022 | 2.000 | 2.212 | 1.850 | 2.020 | 8,110 | +0.04(+2.02%) |
Dec 02, 2022 | 2.090 | 2.160 | 1.770 | 1.980 | 38,081 | -0.11(-5.26%) |
Dec 01, 2022 | 2.140 | 2.350 | 2.020 | 2.090 | 16,683 | -0.02(-0.95%) |
Nov 30, 2022 | 2.010 | 2.307 | 2.010 | 2.110 | 30,039 | +0.00(+0.00%) |
Nov 29, 2022 | 2.220 | 2.330 | 2.110 | 2.110 | 9,550 | -0.12(-5.17%) |
Nov 28, 2022 | 2.500 | 2.500 | 2.225 | 2.225 | 4,463 | -0.25(-9.92%) |
Nov 25, 2022 | 2.500 | 2.550 | 2.330 | 2.470 | 7,627 | -0.03(-1.20%) |
Nov 23, 2022 | 2.400 | 2.850 | 2.280 | 2.500 | 14,973 | +0.23(+9.89%) |
Nov 22, 2022 | 2.510 | 2.670 | 2.200 | 2.275 | 322,089 | -0.32(-12.31%) |
Nov 21, 2022 | 2.990 | 2.990 | 2.500 | 2.594 | 9,305 | -0.04(-1.36%) |
Nov 18, 2022 | 2.650 | 2.860 | 2.610 | 2.630 | 7,742 | +0.08(+3.14%) |
Nov 17, 2022 | 2.550 | 2.900 | 2.365 | 2.550 | 33,137 | +0.02(+0.79%) |
Nov 16, 2022 | 2.880 | 3.100 | 2.520 | 2.530 | 16,194 | -0.50(-16.50%) |
Nov 15, 2022 | 3.000 | 3.190 | 3.000 | 3.030 | 3,299 | +0.06(+2.02%) |
Nov 14, 2022 | 3.010 | 3.340 | 2.945 | 2.970 | 32,900 | -0.04(-1.33%) |
Nov 11, 2022 | 3.000 | 3.160 | 2.810 | 3.010 | 353,966 | -0.04(-1.31%) |
Nov 10, 2022 | 3.160 | 3.430 | 2.920 | 3.050 | 26,624 | -0.35(-10.32%) |
Nov 09, 2022 | 3.590 | 3.650 | 3.290 | 3.401 | 18,923 | -0.29(-7.96%) |
Nov 08, 2022 | 3.450 | 3.790 | 3.450 | 3.695 | 7,582 | +0.26(+7.73%) |
Nov 07, 2022 | 3.650 | 3.740 | 3.430 | 3.430 | 3,234 | -0.24(-6.54%) |
Nov 04, 2022 | 4.030 | 4.195 | 3.590 | 3.670 | 10,446 | -0.23(-5.90%) |
Nov 03, 2022 | 4.600 | 4.600 | 3.900 | 3.900 | 7,413 | -0.69(-15.03%) |
Nov 02, 2022 | 4.410 | 4.800 | 4.410 | 4.590 | 10,439 | +0.39(+9.29%) |
Nov 01, 2022 | 5.000 | 5.000 | 4.065 | 4.200 | 26,121 | -0.45(-9.68%) |
Oct 31, 2022 | 5.000 | 5.044 | 4.650 | 4.650 | 9,344 | -0.38(-7.48%) |
Oct 28, 2022 | 5.029 | 5.070 | 5.000 | 5.026 | 5,462 | -0.04(-0.77%) |
Oct 27, 2022 | 5.065 | 5.065 | 5.065 | 5.065 | 168 | -0.05(-1.07%) |
Oct 26, 2022 | 5.140 | 5.210 | 5.003 | 5.120 | 3,562 | +0.03(+0.59%) |
Oct 25, 2022 | 5.320 | 5.400 | 5.000 | 5.090 | 40,639 | -0.18(-3.42%) |
Oct 24, 2022 | 5.510 | 5.710 | 5.010 | 5.270 | 9,226 | -0.23(-4.18%) |
Oct 21, 2022 | 5.720 | 5.925 | 5.080 | 5.500 | 31,055 | +0.34(+6.59%) |
Oct 20, 2022 | 5.180 | 5.230 | 4.630 | 5.160 | 300,874 | +0.27(+5.52%) |
Oct 19, 2022 | 4.760 | 5.000 | 4.760 | 4.890 | 227,139 | +0.10(+2.09%) |
Oct 18, 2022 | 4.750 | 4.890 | 4.700 | 4.790 | 476,712 | +0.15(+3.26%) |
Oct 17, 2022 | 4.946 | 4.946 | 4.639 | 4.639 | 15,068 | +0.02(+0.41%) |
Oct 14, 2022 | 5.000 | 5.000 | 4.620 | 4.620 | 1,755 | -0.11(-2.33%) |
Oct 13, 2022 | 4.690 | 4.730 | 4.191 | 4.730 | 11,661 | -0.27(-5.40%) |
Oct 11, 2022 | 5.000 | 416 | -0.29(-5.48%) | |||
Oct 10, 2022 | 4.730 | 5.290 | 4.730 | 5.290 | 11,281 | +0.45(+9.30%) |
Oct 07, 2022 | 5.210 | 5.650 | 4.840 | 4.840 | 7,975 | -0.54(-10.12%) |
Oct 06, 2022 | 5.550 | 6.100 | 5.240 | 5.385 | 15,869 | -0.23(-4.01%) |
Oct 05, 2022 | 5.500 | 6.450 | 5.500 | 5.610 | 104,631 | +0.06(+1.08%) |
Oct 04, 2022 | 6.150 | 6.760 | 5.540 | 5.550 | 31,160 | -0.64(-10.34%) |