Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.540 | 5.630 | 5.421 | 5.600 | 1,248,657 | -0.01(-0.18%) |
Dec 29, 2022 | 5.200 | 5.700 | 5.180 | 5.610 | 931,890 | +0.47(+9.14%) |
Dec 28, 2022 | 5.070 | 5.210 | 4.775 | 5.140 | 773,940 | +0.05(+0.98%) |
Dec 27, 2022 | 5.220 | 5.220 | 5.000 | 5.090 | 790,215 | -0.15(-2.86%) |
Dec 23, 2022 | 5.390 | 5.500 | 5.215 | 5.240 | 699,289 | -0.20(-3.68%) |
Dec 22, 2022 | 5.650 | 5.655 | 5.315 | 5.440 | 862,305 | -0.27(-4.73%) |
Dec 21, 2022 | 5.600 | 5.840 | 5.470 | 5.710 | 628,839 | +0.15(+2.70%) |
Dec 20, 2022 | 5.300 | 5.560 | 5.200 | 5.560 | 714,049 | +0.25(+4.71%) |
Dec 19, 2022 | 5.770 | 5.785 | 5.265 | 5.310 | 626,717 | -0.44(-7.65%) |
Dec 16, 2022 | 5.750 | 5.865 | 5.670 | 5.750 | 1,658,732 | -0.09(-1.54%) |
Dec 15, 2022 | 6.160 | 6.200 | 5.830 | 5.840 | 870,848 | -0.35(-5.65%) |
Dec 14, 2022 | 6.630 | 6.670 | 6.135 | 6.190 | 814,564 | -0.48(-7.20%) |
Dec 13, 2022 | 6.700 | 6.740 | 6.445 | 6.670 | 670,011 | +0.17(+2.62%) |
Dec 12, 2022 | 6.570 | 6.585 | 6.290 | 6.500 | 566,103 | -0.04(-0.61%) |
Dec 09, 2022 | 6.520 | 6.570 | 6.420 | 6.540 | 555,720 | +0.01(+0.15%) |
Dec 08, 2022 | 6.170 | 6.660 | 6.010 | 6.530 | 744,159 | +0.42(+6.87%) |
Dec 07, 2022 | 6.160 | 6.220 | 5.880 | 6.110 | 805,083 | -0.12(-1.93%) |
Dec 06, 2022 | 6.430 | 6.560 | 5.931 | 6.230 | 1,145,483 | -0.30(-4.59%) |
Dec 05, 2022 | 7.060 | 7.170 | 6.320 | 6.530 | 977,298 | -0.60(-8.42%) |
Dec 02, 2022 | 6.580 | 7.155 | 6.440 | 7.130 | 465,926 | +0.46(+6.90%) |
Dec 01, 2022 | 6.600 | 6.780 | 6.290 | 6.670 | 779,666 | +0.17(+2.62%) |
Nov 30, 2022 | 6.750 | 7.100 | 6.290 | 6.500 | 1,056,244 | -0.15(-2.26%) |
Nov 29, 2022 | 7.120 | 7.140 | 6.630 | 6.650 | 720,238 | -0.40(-5.67%) |
Nov 28, 2022 | 7.180 | 7.300 | 6.970 | 7.050 | 625,631 | -0.10(-1.40%) |
Nov 25, 2022 | 7.040 | 7.250 | 7.020 | 7.150 | 312,603 | +0.09(+1.27%) |
Nov 23, 2022 | 6.640 | 7.110 | 6.640 | 7.060 | 476,803 | +0.42(+6.33%) |
Nov 22, 2022 | 6.510 | 6.670 | 6.260 | 6.640 | 455,472 | +0.14(+2.15%) |
Nov 21, 2022 | 6.780 | 6.845 | 6.460 | 6.500 | 385,775 | -0.30(-4.41%) |
Nov 18, 2022 | 6.830 | 6.930 | 6.735 | 6.800 | 453,130 | +0.12(+1.80%) |
Nov 17, 2022 | 6.760 | 6.830 | 6.545 | 6.680 | 544,738 | -0.17(-2.48%) |
Nov 16, 2022 | 7.000 | 7.190 | 6.800 | 6.850 | 654,380 | -0.29(-4.06%) |
Nov 15, 2022 | 7.390 | 7.412 | 6.930 | 7.140 | 669,341 | -0.01(-0.14%) |
Nov 14, 2022 | 7.180 | 7.400 | 7.120 | 7.150 | 895,244 | -0.02(-0.28%) |
Nov 11, 2022 | 7.500 | 7.660 | 7.155 | 7.170 | 780,806 | -0.33(-4.40%) |
Nov 10, 2022 | 7.460 | 7.620 | 7.370 | 7.500 | 1,393,121 | +0.38(+5.34%) |
Nov 09, 2022 | 7.600 | 7.670 | 7.080 | 7.120 | 885,319 | -0.57(-7.41%) |
Nov 08, 2022 | 7.860 | 7.870 | 7.425 | 7.690 | 886,324 | -0.17(-2.16%) |
Nov 07, 2022 | 8.170 | 8.320 | 7.850 | 7.860 | 682,759 | -0.28(-3.44%) |
Nov 04, 2022 | 9.050 | 9.050 | 7.721 | 8.140 | 1,200,304 | -0.85(-9.45%) |
Nov 03, 2022 | 8.070 | 9.130 | 7.960 | 8.990 | 1,208,510 | +0.80(+9.77%) |
Nov 02, 2022 | 8.600 | 8.190 | 1,546,862 | -0.86(-9.50%) | ||
Nov 01, 2022 | 9.050 | 9.490 | 8.800 | 9.050 | 1,341,093 | +0.19(+2.14%) |
Oct 31, 2022 | 7.930 | 9.110 | 7.840 | 8.860 | 2,028,997 | +0.79(+9.79%) |
Oct 28, 2022 | 6.800 | 8.120 | 6.610 | 8.070 | 1,897,396 | +1.33(+19.73%) |
Oct 27, 2022 | 6.780 | 6.900 | 6.440 | 6.740 | 638,800 | +0.15(+2.28%) |
Oct 26, 2022 | 5.850 | 6.800 | 5.740 | 6.590 | 1,369,204 | +0.82(+14.21%) |
Oct 25, 2022 | 5.740 | 5.880 | 5.670 | 5.770 | 647,478 | +0.06(+1.05%) |
Oct 24, 2022 | 6.550 | 6.585 | 5.665 | 5.710 | 722,132 | -0.82(-12.56%) |
Oct 21, 2022 | 6.560 | 6.750 | 6.400 | 6.530 | 763,968 | +0.02(+0.31%) |
Oct 20, 2022 | 6.150 | 6.540 | 6.000 | 6.510 | 683,236 | +0.34(+5.51%) |
Oct 19, 2022 | 6.750 | 6.860 | 6.100 | 6.170 | 975,439 | -0.64(-9.40%) |
Oct 18, 2022 | 7.140 | 7.170 | 6.770 | 6.810 | 452,287 | -0.19(-2.71%) |
Oct 17, 2022 | 6.940 | 7.173 | 6.940 | 7.000 | 852,392 | +0.13(+1.89%) |
Oct 14, 2022 | 7.220 | 7.330 | 6.860 | 6.870 | 479,375 | -0.23(-3.24%) |
Oct 13, 2022 | 6.700 | 7.110 | 6.540 | 7.100 | 492,461 | +0.16(+2.31%) |
Oct 12, 2022 | 7.200 | 7.200 | 6.670 | 6.940 | 563,129 | -0.25(-3.48%) |
Oct 11, 2022 | 7.060 | 7.280 | 6.670 | 7.190 | 591,268 | +0.21(+3.01%) |
Oct 10, 2022 | 6.870 | 7.130 | 6.720 | 6.980 | 457,150 | +0.05(+0.72%) |
Oct 07, 2022 | 6.930 | 7.200 | 6.865 | 6.930 | 727,679 | -0.13(-1.84%) |
Oct 06, 2022 | 6.530 | 7.160 | 6.525 | 7.060 | 679,187 | +0.53(+8.12%) |
Oct 05, 2022 | 6.370 | 6.590 | 6.130 | 6.530 | 602,976 | +0.04(+0.62%) |
Oct 04, 2022 | 6.320 | 6.500 | 6.290 | 6.490 | 781,740 | +0.30(+4.85%) |