Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.845 | 3.049 | 2.625 | 2.891 | 45,505 | +0.14(+5.01%) |
Dec 29, 2022 | 2.800 | 3.200 | 2.691 | 2.753 | 80,133 | -0.14(-4.84%) |
Dec 28, 2022 | 2.299 | 3.200 | 2.237 | 2.893 | 144,656 | +0.52(+22.07%) |
Dec 27, 2022 | 2.502 | 2.750 | 2.202 | 2.370 | 65,798 | -0.13(-5.20%) |
Dec 23, 2022 | 2.700 | 2.800 | 2.500 | 2.500 | 83,175 | -0.10(-3.85%) |
Dec 22, 2022 | 2.900 | 2.925 | 2.500 | 2.600 | 74,281 | -0.19(-6.94%) |
Dec 21, 2022 | 3.300 | 3.399 | 2.752 | 2.794 | 73,857 | -0.22(-7.24%) |
Dec 20, 2022 | 3.500 | 3.570 | 2.900 | 3.012 | 191,270 | -0.66(-17.97%) |
Dec 19, 2022 | 3.100 | 4.500 | 3.050 | 3.672 | 239,121 | +1.17(+46.88%) |
Dec 16, 2022 | 4.101 | 4.199 | 2.500 | 2.500 | 134,353 | -1.60(-38.98%) |
Dec 15, 2022 | 4.400 | 4.487 | 4.010 | 4.097 | 39,846 | -0.31(-7.08%) |
Dec 14, 2022 | 4.400 | 4.748 | 4.400 | 4.409 | 36,721 | +0.01(+0.18%) |
Dec 13, 2022 | 5.049 | 5.200 | 3.300 | 4.401 | 73,465 | -0.44(-9.03%) |
Dec 12, 2022 | 4.901 | 5.212 | 4.662 | 4.838 | 57,292 | -0.18(-3.63%) |
Dec 09, 2022 | 4.900 | 5.600 | 4.803 | 5.020 | 26,775 | +0.11(+2.18%) |
Dec 08, 2022 | 4.920 | 5.190 | 4.811 | 4.913 | 12,463 | +0.06(+1.19%) |
Dec 07, 2022 | 4.783 | 5.000 | 4.783 | 4.855 | 15,807 | -0.05(-0.94%) |
Dec 06, 2022 | 5.660 | 5.699 | 4.800 | 4.901 | 53,772 | -0.62(-11.31%) |
Dec 05, 2022 | 6.213 | 6.213 | 5.505 | 5.526 | 37,220 | -0.31(-5.25%) |
Dec 02, 2022 | 6.200 | 6.400 | 5.832 | 5.832 | 41,324 | -0.41(-6.52%) |
Dec 01, 2022 | 6.409 | 6.499 | 6.130 | 6.239 | 24,614 | -0.16(-2.47%) |
Nov 30, 2022 | 5.950 | 6.424 | 5.601 | 6.397 | 44,886 | +0.75(+13.30%) |
Nov 29, 2022 | 5.800 | 5.902 | 5.600 | 5.646 | 20,719 | -0.12(-2.12%) |
Nov 28, 2022 | 5.800 | 6.300 | 5.610 | 5.768 | 23,511 | -0.17(-2.90%) |
Nov 25, 2022 | 5.900 | 6.152 | 5.815 | 5.940 | 14,945 | -0.10(-1.62%) |
Nov 23, 2022 | 5.500 | 6.189 | 5.500 | 6.038 | 38,000 | +0.54(+9.78%) |
Nov 22, 2022 | 5.900 | 6.000 | 5.500 | 5.500 | 26,001 | -0.23(-3.95%) |
Nov 21, 2022 | 5.601 | 6.100 | 5.300 | 5.726 | 39,013 | +0.09(+1.61%) |
Nov 18, 2022 | 6.600 | 6.690 | 5.550 | 5.635 | 70,944 | -0.76(-11.87%) |
Nov 17, 2022 | 6.700 | 6.765 | 6.250 | 6.394 | 50,179 | -0.52(-7.48%) |
Nov 16, 2022 | 7.611 | 7.800 | 6.910 | 6.911 | 37,880 | -0.69(-9.08%) |
Nov 15, 2022 | 8.200 | 8.590 | 7.600 | 7.601 | 38,083 | -0.93(-10.87%) |
Nov 14, 2022 | 9.000 | 9.100 | 8.300 | 8.528 | 34,042 | -0.77(-8.30%) |
Nov 11, 2022 | 7.090 | 9.300 | 7.090 | 9.300 | 86,442 | +2.06(+28.45%) |
Nov 10, 2022 | 6.800 | 7.500 | 6.800 | 7.240 | 33,380 | +0.74(+11.30%) |
Nov 09, 2022 | 7.200 | 7.200 | 6.150 | 6.505 | 65,205 | -0.62(-8.69%) |
Nov 08, 2022 | 8.000 | 8.000 | 7.051 | 7.124 | 66,640 | -0.74(-9.36%) |
Nov 07, 2022 | 8.200 | 8.300 | 7.701 | 7.860 | 37,297 | -0.27(-3.38%) |
Nov 04, 2022 | 8.366 | 8.461 | 7.900 | 8.135 | 47,427 | -0.17(-1.99%) |
Nov 03, 2022 | 8.000 | 8.500 | 7.989 | 8.300 | 46,254 | +0.09(+1.08%) |
Nov 02, 2022 | 8.800 | 9.000 | 8.211 | 8.211 | 40,209 | -0.69(-7.74%) |
Nov 01, 2022 | 9.800 | 10.00 | 8.700 | 8.900 | 61,618 | -0.82(-8.46%) |
Oct 31, 2022 | 10.10 | 10.40 | 9.500 | 9.722 | 46,115 | -0.38(-3.74%) |
Oct 28, 2022 | 10.00 | 10.40 | 9.400 | 10.10 | 66,716 | +0.50(+5.20%) |
Oct 27, 2022 | 10.30 | 10.75 | 9.331 | 9.601 | 51,291 | -0.90(-8.56%) |
Oct 26, 2022 | 11.20 | 11.70 | 10.50 | 10.50 | 87,903 | -0.90(-7.89%) |
Oct 25, 2022 | 9.800 | 11.55 | 9.800 | 11.40 | 119,700 | +1.47(+14.80%) |
Oct 24, 2022 | 10.40 | 10.40 | 9.400 | 9.930 | 57,936 | -0.57(-5.43%) |
Oct 21, 2022 | 10.20 | 10.50 | 9.900 | 10.50 | 44,092 | +0.30(+2.94%) |
Oct 20, 2022 | 10.40 | 11.00 | 10.10 | 10.20 | 19,373 | -0.10(-0.97%) |
Oct 19, 2022 | 10.70 | 11.19 | 10.20 | 10.30 | 28,439 | -0.90(-8.04%) |
Oct 18, 2022 | 12.10 | 12.10 | 10.90 | 11.20 | 30,623 | -0.20(-1.75%) |
Oct 17, 2022 | 10.80 | 11.90 | 10.80 | 11.40 | 31,438 | +0.50(+4.59%) |
Oct 14, 2022 | 12.30 | 12.37 | 10.75 | 10.90 | 36,422 | -1.30(-10.66%) |
Oct 13, 2022 | 11.80 | 12.60 | 11.40 | 12.20 | 58,380 | +0.10(+0.83%) |
Oct 12, 2022 | 12.50 | 12.87 | 11.40 | 12.10 | 66,556 | -0.30(-2.42%) |
Oct 11, 2022 | 13.70 | 13.90 | 12.00 | 12.40 | 69,946 | -0.80(-6.06%) |
Oct 10, 2022 | 17.00 | 17.20 | 13.10 | 13.20 | 86,271 | -4.20(-24.14%) |
Oct 07, 2022 | 17.90 | 18.30 | 17.10 | 17.40 | 21,542 | -1.00(-5.43%) |
Oct 06, 2022 | 18.90 | 19.50 | 18.15 | 18.40 | 16,580 | -0.50(-2.65%) |
Oct 05, 2022 | 19.90 | 20.00 | 18.51 | 18.90 | 24,942 | -1.60(-7.80%) |
Oct 04, 2022 | 20.30 | 21.30 | 20.00 | 20.50 | 27,736 | +0.30(+1.49%) |