Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.590 | 6.775 | 6.340 | 6.650 | 144,065 | -0.09(-1.34%) |
Dec 29, 2022 | 6.570 | 7.010 | 6.568 | 6.740 | 63,827 | +0.10(+1.51%) |
Dec 28, 2022 | 6.350 | 7.050 | 6.235 | 6.640 | 122,921 | +0.35(+5.56%) |
Dec 27, 2022 | 6.820 | 6.960 | 6.210 | 6.290 | 181,728 | -0.72(-10.27%) |
Dec 23, 2022 | 7.170 | 7.340 | 6.880 | 7.010 | 110,615 | -0.17(-2.37%) |
Dec 22, 2022 | 7.040 | 7.440 | 6.640 | 7.180 | 134,380 | +0.14(+1.99%) |
Dec 21, 2022 | 6.890 | 7.434 | 6.690 | 7.040 | 137,526 | +0.15(+2.18%) |
Dec 20, 2022 | 6.170 | 7.260 | 6.170 | 6.890 | 179,189 | +0.61(+9.71%) |
Dec 19, 2022 | 7.080 | 7.095 | 6.180 | 6.280 | 241,294 | -0.79(-11.17%) |
Dec 16, 2022 | 7.030 | 7.280 | 6.790 | 7.070 | 375,891 | -0.09(-1.26%) |
Dec 15, 2022 | 7.090 | 7.240 | 6.520 | 7.160 | 189,662 | -0.14(-1.92%) |
Dec 14, 2022 | 7.530 | 7.530 | 7.060 | 7.300 | 117,322 | -0.13(-1.75%) |
Dec 13, 2022 | 6.550 | 7.570 | 6.400 | 7.430 | 248,056 | +1.02(+15.91%) |
Dec 12, 2022 | 6.480 | 6.700 | 6.030 | 6.410 | 317,439 | -0.07(-1.08%) |
Dec 09, 2022 | 6.510 | 7.170 | 6.210 | 6.480 | 253,190 | +0.05(+0.78%) |
Dec 08, 2022 | 5.760 | 6.530 | 5.301 | 6.430 | 562,454 | +0.33(+5.41%) |
Dec 07, 2022 | 4.940 | 6.700 | 4.835 | 6.100 | 4,055,744 | +1.80(+41.86%) |
Dec 06, 2022 | 4.750 | 4.750 | 4.300 | 4.300 | 107,321 | -0.42(-8.90%) |
Dec 05, 2022 | 4.980 | 4.980 | 4.620 | 4.720 | 77,871 | -0.23(-4.65%) |
Dec 02, 2022 | 4.820 | 5.750 | 4.550 | 4.950 | 290,542 | +0.20(+4.21%) |
Dec 01, 2022 | 4.800 | 4.901 | 4.660 | 4.750 | 208,853 | +0.15(+3.26%) |
Nov 30, 2022 | 4.290 | 4.850 | 4.290 | 4.600 | 380,857 | +0.28(+6.48%) |
Nov 29, 2022 | 4.380 | 4.400 | 4.122 | 4.320 | 21,795 | -0.08(-1.82%) |
Nov 28, 2022 | 4.350 | 4.460 | 4.140 | 4.400 | 32,545 | +0.00(+0.00%) |
Nov 25, 2022 | 4.260 | 4.460 | 4.180 | 4.400 | 7,565 | +0.05(+1.15%) |
Nov 23, 2022 | 4.270 | 4.360 | 4.125 | 4.350 | 63,653 | +0.03(+0.69%) |
Nov 22, 2022 | 4.300 | 4.425 | 4.270 | 4.320 | 8,996 | +0.00(+0.00%) |
Nov 21, 2022 | 4.370 | 4.370 | 3.960 | 4.320 | 34,017 | +0.05(+1.17%) |
Nov 18, 2022 | 4.590 | 4.590 | 4.080 | 4.270 | 40,900 | -0.26(-5.74%) |
Nov 17, 2022 | 4.400 | 4.655 | 4.350 | 4.530 | 29,974 | +0.03(+0.67%) |
Nov 16, 2022 | 4.550 | 4.720 | 4.397 | 4.500 | 168,640 | -0.11(-2.39%) |
Nov 15, 2022 | 4.450 | 4.928 | 4.440 | 4.610 | 320,763 | +0.31(+7.21%) |
Nov 14, 2022 | 4.200 | 4.440 | 4.050 | 4.300 | 123,694 | +0.12(+2.87%) |
Nov 11, 2022 | 3.930 | 4.760 | 3.930 | 4.180 | 38,464 | +0.20(+5.03%) |
Nov 10, 2022 | 4.570 | 4.570 | 3.870 | 3.980 | 64,404 | -0.10(-2.45%) |
Nov 09, 2022 | 4.090 | 4.240 | 3.990 | 4.080 | 86,548 | -0.10(-2.39%) |
Nov 08, 2022 | 4.470 | 4.540 | 4.010 | 4.180 | 68,336 | -0.34(-7.52%) |
Nov 07, 2022 | 4.350 | 4.620 | 4.300 | 4.520 | 36,822 | +0.23(+5.36%) |
Nov 04, 2022 | 4.450 | 4.474 | 4.220 | 4.290 | 40,629 | -0.12(-2.72%) |
Nov 03, 2022 | 4.510 | 4.640 | 4.220 | 4.410 | 41,467 | -0.19(-4.13%) |
Nov 02, 2022 | 4.680 | 4.710 | 4.350 | 4.600 | 24,653 | -0.09(-1.92%) |
Nov 01, 2022 | 4.860 | 4.950 | 4.420 | 4.690 | 56,267 | -0.12(-2.49%) |
Oct 31, 2022 | 4.750 | 4.900 | 4.670 | 4.810 | 26,947 | -0.02(-0.41%) |
Oct 28, 2022 | 4.400 | 4.830 | 4.400 | 4.830 | 111,360 | +0.50(+11.55%) |
Oct 27, 2022 | 4.330 | 4.540 | 4.050 | 4.330 | 119,102 | +0.02(+0.46%) |
Oct 26, 2022 | 4.440 | 4.701 | 4.100 | 4.310 | 206,101 | -0.12(-2.71%) |
Oct 25, 2022 | 3.980 | 4.580 | 3.810 | 4.430 | 203,267 | +0.42(+10.47%) |
Oct 24, 2022 | 4.090 | 4.190 | 3.800 | 4.010 | 62,881 | -0.11(-2.67%) |
Oct 21, 2022 | 3.950 | 4.190 | 3.940 | 4.120 | 14,822 | +0.26(+6.74%) |
Oct 20, 2022 | 3.970 | 4.100 | 3.740 | 3.860 | 116,967 | -0.14(-3.50%) |
Oct 19, 2022 | 4.150 | 4.157 | 3.800 | 4.000 | 89,714 | -0.15(-3.61%) |
Oct 18, 2022 | 4.110 | 4.220 | 3.920 | 4.150 | 120,658 | +0.11(+2.72%) |
Oct 17, 2022 | 4.160 | 4.210 | 4.020 | 4.040 | 67,640 | +0.23(+6.04%) |
Oct 14, 2022 | 3.890 | 3.910 | 3.720 | 3.810 | 32,691 | -0.05(-1.30%) |
Oct 13, 2022 | 3.760 | 3.960 | 3.600 | 3.860 | 50,789 | -0.05(-1.28%) |
Oct 12, 2022 | 3.710 | 4.060 | 3.590 | 3.910 | 80,698 | +0.15(+3.85%) |
Oct 11, 2022 | 3.820 | 3.840 | 3.480 | 3.765 | 115,152 | -0.08(-2.21%) |
Oct 10, 2022 | 3.950 | 4.280 | 3.770 | 3.850 | 78,635 | -0.08(-2.04%) |
Oct 07, 2022 | 3.870 | 4.080 | 3.860 | 3.930 | 186,080 | -0.03(-0.76%) |
Oct 06, 2022 | 4.030 | 4.100 | 3.870 | 3.960 | 109,942 | -0.08(-1.98%) |
Oct 05, 2022 | 4.080 | 4.215 | 3.910 | 4.040 | 62,291 | -0.04(-0.98%) |
Oct 04, 2022 | 3.950 | 4.180 | 3.930 | 4.080 | 75,303 | +0.15(+3.82%) |