Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.000 | 4.282 | 4.000 | 4.250 | 361,530 | +0.04(+0.89%) |
Dec 29, 2022 | 4.050 | 4.285 | 4.016 | 4.213 | 437,540 | +0.20(+4.88%) |
Dec 28, 2022 | 4.050 | 4.249 | 3.975 | 4.016 | 499,601 | +0.08(+1.94%) |
Dec 27, 2022 | 4.250 | 4.299 | 3.900 | 3.940 | 584,217 | -0.37(-8.65%) |
Dec 23, 2022 | 4.250 | 4.400 | 4.233 | 4.313 | 314,551 | -0.07(-1.48%) |
Dec 22, 2022 | 4.350 | 4.400 | 4.234 | 4.378 | 369,931 | -0.12(-2.77%) |
Dec 21, 2022 | 4.410 | 4.550 | 4.355 | 4.503 | 336,376 | +0.14(+3.21%) |
Dec 20, 2022 | 4.350 | 4.654 | 4.323 | 4.362 | 399,659 | +0.01(+0.29%) |
Dec 19, 2022 | 4.700 | 4.695 | 4.238 | 4.350 | 616,173 | -0.28(-5.97%) |
Dec 16, 2022 | 4.700 | 4.840 | 4.601 | 4.626 | 1,152,028 | -0.20(-4.08%) |
Dec 15, 2022 | 5.000 | 5.050 | 4.722 | 4.823 | 789,805 | -0.43(-8.13%) |
Dec 14, 2022 | 5.200 | 5.350 | 5.050 | 5.250 | 1,414,769 | +0.05(+0.96%) |
Dec 13, 2022 | 5.450 | 5.650 | 5.000 | 5.200 | 1,854,301 | +0.15(+2.97%) |
Dec 12, 2022 | 5.000 | 5.050 | 4.825 | 5.050 | 683,944 | +0.05(+1.00%) |
Dec 09, 2022 | 5.350 | 5.350 | 4.966 | 5.000 | 1,216,891 | -0.40(-7.41%) |
Dec 08, 2022 | 5.350 | 5.550 | 5.150 | 5.400 | 1,640,950 | +0.10(+1.89%) |
Dec 07, 2022 | 5.450 | 5.600 | 5.174 | 5.300 | 1,126,075 | -0.25(-4.50%) |
Dec 06, 2022 | 5.700 | 5.700 | 5.350 | 5.550 | 1,230,367 | -0.15(-2.63%) |
Dec 05, 2022 | 6.400 | 6.400 | 5.601 | 5.700 | 1,641,637 | -0.55(-8.80%) |
Dec 02, 2022 | 5.850 | 6.250 | 5.650 | 6.250 | 1,239,621 | +0.25(+4.17%) |
Dec 01, 2022 | 6.150 | 6.250 | 5.750 | 6.000 | 1,163,842 | +0.05(+0.84%) |
Nov 30, 2022 | 5.750 | 6.000 | 5.450 | 5.950 | 1,365,878 | +0.40(+7.21%) |
Nov 29, 2022 | 5.650 | 5.700 | 5.500 | 5.550 | 801,555 | +0.00(+0.00%) |
Nov 28, 2022 | 5.850 | 6.000 | 5.400 | 5.550 | 955,306 | -0.45(-7.50%) |
Nov 25, 2022 | 6.050 | 6.100 | 5.850 | 6.000 | 426,315 | -0.10(-1.64%) |
Nov 23, 2022 | 5.800 | 6.200 | 5.750 | 6.100 | 1,318,619 | +0.32(+5.63%) |
Nov 22, 2022 | 5.700 | 5.800 | 5.375 | 5.775 | 1,599,661 | +0.18(+3.13%) |
Nov 21, 2022 | 5.900 | 6.000 | 5.400 | 5.600 | 1,335,760 | -0.60(-9.68%) |
Nov 18, 2022 | 6.600 | 6.650 | 6.000 | 6.200 | 1,316,920 | -0.15(-2.36%) |
Nov 17, 2022 | 6.350 | 6.500 | 5.950 | 6.350 | 2,996,842 | -0.20(-3.05%) |
Nov 16, 2022 | 7.050 | 7.050 | 6.450 | 6.550 | 1,583,544 | -0.60(-8.39%) |
Nov 15, 2022 | 7.500 | 7.700 | 7.000 | 7.150 | 2,164,461 | -0.10(-1.38%) |
Nov 14, 2022 | 7.700 | 7.800 | 7.200 | 7.250 | 1,644,775 | -0.75(-9.38%) |
Nov 11, 2022 | 8.300 | 8.350 | 7.400 | 8.000 | 4,319,384 | -0.75(-8.57%) |
Nov 10, 2022 | 9.600 | 9.750 | 8.675 | 8.750 | 2,792,786 | +0.10(+1.16%) |
Nov 09, 2022 | 9.400 | 9.700 | 8.600 | 8.650 | 2,136,799 | -1.00(-10.36%) |
Nov 08, 2022 | 10.50 | 10.57 | 9.050 | 9.650 | 3,859,091 | -1.40(-12.67%) |
Nov 07, 2022 | 10.80 | 11.10 | 10.38 | 11.05 | 1,204,018 | +0.20(+1.84%) |
Nov 04, 2022 | 11.00 | 11.45 | 10.32 | 10.85 | 2,340,725 | +0.80(+7.96%) |
Nov 03, 2022 | 10.25 | 10.85 | 10.00 | 10.05 | 1,054,309 | -0.45(-4.29%) |
Nov 02, 2022 | 10.80 | 11.62 | 10.45 | 10.50 | 1,542,402 | -0.40(-3.67%) |
Nov 01, 2022 | 11.60 | 11.74 | 10.85 | 10.90 | 1,462,913 | -0.30(-2.68%) |
Oct 31, 2022 | 11.55 | 11.90 | 11.10 | 11.20 | 1,243,678 | -0.60(-5.08%) |
Oct 28, 2022 | 10.80 | 11.80 | 10.60 | 11.80 | 1,522,405 | +1.20(+11.32%) |
Oct 27, 2022 | 11.50 | 11.89 | 10.55 | 10.60 | 1,894,430 | -0.70(-6.19%) |
Oct 26, 2022 | 11.80 | 12.40 | 11.12 | 11.30 | 2,673,086 | -0.30(-2.59%) |
Oct 25, 2022 | 9.750 | 11.86 | 9.750 | 11.60 | 2,809,505 | +1.70(+17.17%) |
Oct 24, 2022 | 9.700 | 10.00 | 9.250 | 9.900 | 1,555,911 | +0.20(+2.06%) |
Oct 21, 2022 | 9.150 | 9.750 | 8.800 | 9.700 | 1,161,482 | +0.50(+5.43%) |
Oct 20, 2022 | 9.550 | 9.850 | 9.100 | 9.200 | 1,531,881 | -0.40(-4.17%) |
Oct 19, 2022 | 9.200 | 9.600 | 8.975 | 9.600 | 1,365,691 | +0.30(+3.23%) |
Oct 18, 2022 | 10.20 | 10.20 | 9.200 | 9.300 | 1,452,233 | -0.35(-3.63%) |
Oct 17, 2022 | 9.500 | 10.00 | 9.500 | 9.650 | 1,276,946 | +0.45(+4.89%) |
Oct 14, 2022 | 9.850 | 10.10 | 9.150 | 9.200 | 1,509,628 | -0.40(-4.17%) |
Oct 13, 2022 | 8.650 | 9.750 | 8.350 | 9.600 | 1,082,719 | +0.50(+5.49%) |
Oct 12, 2022 | 9.000 | 9.241 | 8.800 | 9.100 | 671,420 | +0.15(+1.68%) |
Oct 11, 2022 | 9.100 | 9.425 | 8.700 | 8.950 | 1,194,146 | -0.15(-1.65%) |
Oct 10, 2022 | 9.400 | 9.650 | 8.875 | 9.100 | 1,400,169 | -0.40(-4.21%) |
Oct 07, 2022 | 9.950 | 10.20 | 9.300 | 9.500 | 1,374,850 | -0.75(-7.32%) |
Oct 06, 2022 | 10.15 | 10.79 | 10.15 | 10.25 | 1,100,547 | -0.10(-0.97%) |
Oct 05, 2022 | 9.850 | 10.45 | 9.600 | 10.35 | 1,257,923 | -0.05(-0.48%) |
Oct 04, 2022 | 10.00 | 10.50 | 9.950 | 10.40 | 2,210,311 | +0.85(+8.90%) |