Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.710 | 7.810 | 6.290 | 7.770 | 810,392 | +1.00(+14.77%) |
Dec 29, 2022 | 6.250 | 6.970 | 6.120 | 6.770 | 622,635 | +0.52(+8.32%) |
Dec 28, 2022 | 5.800 | 6.580 | 5.550 | 6.250 | 796,987 | +0.33(+5.57%) |
Dec 27, 2022 | 6.410 | 6.750 | 5.470 | 5.920 | 1,037,701 | -0.49(-7.64%) |
Dec 23, 2022 | 7.130 | 7.490 | 6.310 | 6.410 | 1,047,271 | -0.64(-9.08%) |
Dec 22, 2022 | 5.840 | 7.180 | 5.790 | 7.050 | 1,506,681 | +1.11(+18.69%) |
Dec 21, 2022 | 6.350 | 6.590 | 5.650 | 5.940 | 1,765,673 | -0.13(-2.14%) |
Dec 20, 2022 | 9.520 | 9.795 | 6.050 | 6.070 | 4,935,171 | -3.94(-39.36%) |
Dec 19, 2022 | 13.27 | 13.33 | 9.910 | 10.01 | 1,710,802 | -3.37(-25.19%) |
Dec 16, 2022 | 12.50 | 14.38 | 12.45 | 13.38 | 2,532,199 | +0.64(+5.02%) |
Dec 15, 2022 | 11.90 | 13.26 | 10.05 | 12.74 | 2,600,157 | +0.45(+3.66%) |
Dec 14, 2022 | 9.650 | 13.75 | 9.050 | 12.29 | 4,999,963 | +2.82(+29.78%) |
Dec 13, 2022 | 10.20 | 10.20 | 8.610 | 9.470 | 1,098,658 | -0.04(-0.42%) |
Dec 12, 2022 | 8.970 | 10.24 | 8.540 | 9.510 | 4,955,059 | +1.61(+20.38%) |
Dec 09, 2022 | 8.970 | 8.970 | 6.660 | 7.900 | 2,577,536 | -1.20(-13.19%) |
Dec 08, 2022 | 6.150 | 9.680 | 5.900 | 9.100 | 7,323,774 | +3.21(+54.50%) |
Dec 07, 2022 | 4.650 | 6.410 | 4.500 | 5.890 | 11,771,323 | +1.24(+26.67%) |
Dec 06, 2022 | 4.920 | 5.180 | 4.185 | 4.650 | 1,697,049 | -0.56(-10.75%) |
Dec 05, 2022 | 5.500 | 5.800 | 4.840 | 5.210 | 560,585 | -0.28(-5.10%) |
Dec 02, 2022 | 7.940 | 7.940 | 4.110 | 5.490 | 2,164,291 | -2.56(-31.80%) |
Dec 01, 2022 | 6.750 | 8.255 | 6.566 | 8.050 | 552,969 | +1.31(+19.44%) |
Nov 30, 2022 | 5.960 | 6.745 | 5.960 | 6.740 | 267,841 | +0.82(+13.85%) |
Nov 29, 2022 | 6.540 | 6.540 | 5.580 | 5.920 | 359,991 | -0.31(-4.98%) |
Nov 28, 2022 | 6.650 | 7.170 | 6.210 | 6.230 | 304,262 | -0.38(-5.75%) |
Nov 25, 2022 | 6.140 | 6.852 | 5.966 | 6.610 | 294,643 | +0.49(+8.01%) |
Nov 23, 2022 | 5.970 | 6.140 | 5.650 | 6.120 | 148,703 | +0.15(+2.51%) |
Nov 22, 2022 | 6.000 | 6.250 | 5.840 | 5.970 | 252,152 | +0.05(+0.84%) |
Nov 21, 2022 | 5.830 | 6.195 | 5.500 | 5.920 | 237,258 | +0.25(+4.41%) |
Nov 18, 2022 | 5.160 | 5.900 | 4.900 | 5.670 | 340,446 | +0.54(+10.53%) |
Nov 17, 2022 | 4.920 | 5.250 | 4.630 | 5.130 | 181,641 | +0.20(+4.06%) |
Nov 16, 2022 | 5.000 | 5.055 | 4.520 | 4.930 | 160,403 | -0.04(-0.80%) |
Nov 15, 2022 | 5.290 | 5.290 | 4.430 | 4.970 | 339,525 | -0.13(-2.55%) |
Nov 14, 2022 | 5.260 | 5.440 | 4.870 | 5.100 | 233,051 | +0.03(+0.59%) |
Nov 11, 2022 | 4.440 | 5.140 | 4.220 | 5.070 | 346,944 | +0.38(+8.10%) |
Nov 10, 2022 | 4.570 | 4.890 | 4.520 | 4.690 | 151,438 | +0.16(+3.53%) |
Nov 09, 2022 | 4.560 | 4.960 | 4.051 | 4.530 | 560,054 | +0.02(+0.44%) |
Nov 08, 2022 | 4.200 | 4.650 | 4.200 | 4.510 | 340,047 | +0.32(+7.64%) |
Nov 07, 2022 | 4.180 | 4.420 | 3.930 | 4.190 | 380,436 | +0.01(+0.24%) |
Nov 04, 2022 | 4.320 | 4.320 | 4.010 | 4.180 | 163,869 | -0.09(-2.11%) |
Nov 03, 2022 | 3.950 | 4.360 | 3.840 | 4.270 | 274,360 | +0.28(+7.02%) |
Nov 02, 2022 | 4.010 | 4.257 | 3.910 | 3.990 | 234,681 | -0.07(-1.72%) |
Nov 01, 2022 | 4.300 | 4.300 | 4.000 | 4.060 | 128,390 | -0.17(-4.02%) |
Oct 31, 2022 | 3.930 | 4.290 | 3.813 | 4.230 | 213,119 | +0.30(+7.63%) |
Oct 28, 2022 | 4.000 | 4.067 | 3.640 | 3.930 | 450,698 | -0.26(-6.21%) |
Oct 27, 2022 | 4.210 | 4.300 | 4.000 | 4.190 | 189,307 | -0.01(-0.24%) |
Oct 26, 2022 | 4.150 | 4.390 | 4.000 | 4.200 | 613,307 | +0.23(+5.66%) |
Oct 25, 2022 | 3.680 | 4.156 | 3.680 | 3.975 | 581,359 | +0.20(+5.16%) |
Oct 24, 2022 | 3.460 | 3.850 | 3.210 | 3.780 | 619,448 | +0.38(+11.18%) |
Oct 21, 2022 | 3.420 | 3.470 | 3.080 | 3.400 | 375,481 | +0.01(+0.29%) |
Oct 20, 2022 | 3.210 | 3.480 | 3.150 | 3.390 | 550,167 | +0.23(+7.28%) |
Oct 19, 2022 | 2.920 | 3.300 | 2.890 | 3.160 | 1,218,442 | +0.32(+11.27%) |
Oct 18, 2022 | 2.790 | 2.850 | 2.750 | 2.840 | 60,385 | +0.11(+4.03%) |
Oct 17, 2022 | 2.800 | 2.840 | 2.630 | 2.730 | 169,702 | +0.11(+4.20%) |
Oct 14, 2022 | 2.620 | 2.670 | 2.467 | 2.620 | 24,872 | -0.01(-0.38%) |
Oct 13, 2022 | 2.480 | 2.650 | 2.400 | 2.630 | 31,782 | +0.07(+2.73%) |
Oct 12, 2022 | 2.660 | 2.671 | 2.458 | 2.560 | 26,367 | -0.03(-1.16%) |
Oct 11, 2022 | 2.680 | 2.680 | 2.450 | 2.590 | 63,685 | -0.08(-3.00%) |
Oct 10, 2022 | 2.630 | 2.740 | 2.530 | 2.670 | 48,156 | -0.01(-0.37%) |
Oct 07, 2022 | 2.733 | 2.755 | 2.614 | 2.680 | 55,766 | -0.02(-0.74%) |
Oct 06, 2022 | 2.580 | 2.800 | 2.525 | 2.700 | 87,218 | +0.08(+3.05%) |
Oct 05, 2022 | 2.570 | 2.639 | 2.470 | 2.620 | 44,674 | -0.01(-0.38%) |
Oct 04, 2022 | 2.550 | 2.790 | 2.510 | 2.630 | 233,429 | +0.20(+8.23%) |