Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.080 | 5.315 | 5.070 | 5.315 | 7,463 | +0.22(+4.22%) |
Dec 29, 2022 | 5.010 | 5.250 | 5.010 | 5.100 | 12,233 | +0.00(+0.00%) |
Dec 28, 2022 | 5.490 | 5.490 | 5.090 | 5.100 | 6,251 | -0.39(-7.10%) |
Dec 27, 2022 | 5.590 | 5.850 | 5.440 | 5.490 | 7,014 | -0.17(-3.00%) |
Dec 23, 2022 | 5.750 | 5.750 | 5.600 | 5.660 | 1,611 | +0.16(+2.84%) |
Dec 22, 2022 | 5.620 | 5.658 | 5.504 | 5.504 | 2,647 | -0.17(-2.93%) |
Dec 21, 2022 | 5.390 | 6.249 | 5.380 | 5.670 | 28,440 | +0.15(+2.72%) |
Dec 20, 2022 | 5.620 | 5.660 | 5.410 | 5.520 | 13,478 | +0.39(+7.60%) |
Dec 19, 2022 | 5.040 | 5.380 | 5.040 | 5.130 | 6,163 | -0.35(-6.39%) |
Dec 16, 2022 | 5.450 | 5.540 | 5.220 | 5.480 | 12,021 | -0.02(-0.36%) |
Dec 15, 2022 | 5.720 | 5.720 | 5.450 | 5.500 | 1,729 | -0.02(-0.36%) |
Dec 14, 2022 | 5.710 | 5.760 | 5.510 | 5.520 | 7,616 | -0.19(-3.33%) |
Dec 13, 2022 | 5.790 | 6.230 | 5.710 | 5.710 | 10,029 | -0.17(-2.89%) |
Dec 12, 2022 | 5.560 | 5.910 | 5.560 | 5.880 | 8,599 | +0.07(+1.20%) |
Dec 09, 2022 | 6.190 | 6.190 | 5.710 | 5.810 | 9,051 | -0.17(-2.84%) |
Dec 08, 2022 | 5.830 | 6.199 | 5.760 | 5.980 | 9,042 | +0.17(+2.93%) |
Dec 07, 2022 | 6.020 | 6.210 | 5.810 | 5.810 | 10,627 | -0.34(-5.53%) |
Dec 06, 2022 | 6.550 | 6.550 | 6.150 | 6.150 | 9,232 | -0.43(-6.53%) |
Dec 05, 2022 | 6.760 | 6.760 | 6.560 | 6.580 | 4,171 | -0.09(-1.35%) |
Dec 02, 2022 | 6.810 | 6.914 | 6.650 | 6.670 | 10,140 | -0.10(-1.48%) |
Dec 01, 2022 | 7.050 | 7.099 | 6.670 | 6.770 | 4,863 | -0.19(-2.73%) |
Nov 30, 2022 | 6.768 | 6.969 | 6.768 | 6.960 | 4,239 | +0.21(+3.11%) |
Nov 29, 2022 | 6.640 | 6.980 | 6.640 | 6.750 | 7,922 | +0.12(+1.81%) |
Nov 28, 2022 | 6.670 | 6.850 | 6.630 | 6.630 | 7,862 | -0.34(-4.88%) |
Nov 25, 2022 | 6.625 | 6.970 | 6.625 | 6.970 | 3,992 | +0.30(+4.50%) |
Nov 23, 2022 | 6.960 | 6.978 | 6.670 | 6.670 | 5,350 | +0.12(+1.83%) |
Nov 22, 2022 | 6.370 | 6.890 | 6.370 | 6.550 | 7,231 | +0.15(+2.34%) |
Nov 21, 2022 | 6.470 | 6.760 | 6.400 | 6.400 | 7,516 | -0.11(-1.69%) |
Nov 18, 2022 | 6.332 | 7.030 | 6.332 | 6.510 | 49,689 | -0.02(-0.31%) |
Nov 17, 2022 | 6.750 | 6.761 | 6.320 | 6.530 | 13,397 | -0.36(-5.22%) |
Nov 16, 2022 | 6.880 | 6.991 | 6.730 | 6.890 | 6,370 | -0.04(-0.58%) |
Nov 15, 2022 | 6.910 | 7.220 | 6.720 | 6.930 | 14,008 | -0.06(-0.86%) |
Nov 14, 2022 | 6.970 | 7.460 | 6.810 | 6.990 | 7,403 | +0.11(+1.60%) |
Nov 11, 2022 | 6.500 | 7.146 | 6.300 | 6.880 | 41,010 | +0.30(+4.62%) |
Nov 10, 2022 | 6.910 | 6.980 | 6.530 | 6.576 | 13,476 | -0.42(-6.06%) |
Nov 09, 2022 | 7.320 | 7.500 | 6.920 | 7.000 | 11,233 | -0.30(-4.11%) |
Nov 08, 2022 | 7.570 | 7.870 | 7.216 | 7.300 | 31,690 | -0.20(-2.67%) |
Nov 07, 2022 | 7.570 | 7.610 | 7.000 | 7.500 | 40,380 | +0.15(+2.04%) |
Nov 04, 2022 | 8.000 | 8.000 | 7.250 | 7.350 | 30,498 | -0.35(-4.55%) |
Nov 03, 2022 | 8.340 | 8.340 | 7.640 | 7.700 | 27,071 | -0.21(-2.65%) |
Nov 02, 2022 | 7.760 | 7.910 | 7.510 | 7.910 | 33,351 | +0.19(+2.46%) |
Nov 01, 2022 | 8.060 | 8.190 | 7.580 | 7.720 | 21,196 | -0.29(-3.62%) |
Oct 31, 2022 | 8.050 | 8.400 | 7.850 | 8.010 | 25,476 | -0.01(-0.12%) |
Oct 28, 2022 | 8.010 | 8.200 | 7.600 | 8.020 | 46,841 | -0.05(-0.62%) |
Oct 27, 2022 | 8.300 | 8.680 | 8.000 | 8.070 | 41,743 | -0.26(-3.12%) |
Oct 26, 2022 | 8.400 | 8.400 | 7.670 | 8.330 | 44,207 | +0.14(+1.71%) |
Oct 25, 2022 | 8.070 | 8.660 | 8.040 | 8.190 | 102,759 | +0.12(+1.49%) |
Oct 24, 2022 | 7.840 | 8.180 | 7.700 | 8.070 | 36,138 | +0.07(+0.88%) |
Oct 21, 2022 | 7.870 | 8.300 | 7.610 | 8.000 | 54,838 | -0.14(-1.72%) |
Oct 20, 2022 | 9.970 | 10.15 | 7.646 | 8.140 | 223,538 | -1.95(-19.33%) |
Oct 19, 2022 | 9.940 | 10.31 | 9.750 | 10.09 | 35,362 | -0.15(-1.46%) |
Oct 18, 2022 | 10.49 | 10.61 | 9.820 | 10.24 | 122,132 | -0.05(-0.49%) |
Oct 17, 2022 | 9.650 | 10.58 | 9.620 | 10.29 | 44,301 | +0.42(+4.26%) |
Oct 14, 2022 | 10.31 | 10.31 | 9.631 | 9.870 | 32,141 | -0.19(-1.89%) |
Oct 13, 2022 | 10.72 | 10.84 | 9.430 | 10.06 | 134,419 | -0.79(-7.28%) |
Oct 12, 2022 | 11.00 | 11.00 | 10.53 | 10.85 | 266,259 | -0.07(-0.64%) |
Oct 11, 2022 | 9.370 | 10.96 | 9.290 | 10.92 | 234,206 | +1.20(+12.35%) |
Oct 10, 2022 | 8.000 | 9.750 | 7.840 | 9.720 | 229,882 | +1.72(+21.50%) |
Oct 07, 2022 | 7.810 | 8.000 | 7.600 | 8.000 | 79,836 | +0.10(+1.27%) |
Oct 06, 2022 | 8.250 | 8.250 | 7.760 | 7.900 | 40,888 | -0.27(-3.30%) |
Oct 05, 2022 | 7.650 | 8.250 | 7.450 | 8.170 | 92,633 | +0.46(+5.97%) |
Oct 04, 2022 | 8.100 | 8.250 | 7.570 | 7.710 | 112,091 | -0.43(-5.28%) |