Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.890 | 4.980 | 4.612 | 4.940 | 542,570 | +0.03(+0.61%) |
Dec 29, 2022 | 4.760 | 5.218 | 4.500 | 4.910 | 607,781 | +0.31(+6.74%) |
Dec 28, 2022 | 4.650 | 5.040 | 4.570 | 4.600 | 510,347 | -0.06(-1.29%) |
Dec 27, 2022 | 5.120 | 5.170 | 4.410 | 4.660 | 922,309 | -0.41(-8.09%) |
Dec 23, 2022 | 4.380 | 5.085 | 4.261 | 5.070 | 1,021,140 | +0.63(+14.19%) |
Dec 22, 2022 | 3.890 | 4.510 | 3.728 | 4.440 | 821,301 | +0.57(+14.73%) |
Dec 21, 2022 | 3.830 | 3.950 | 3.710 | 3.870 | 561,711 | +0.10(+2.65%) |
Dec 20, 2022 | 3.900 | 3.960 | 3.645 | 3.770 | 867,218 | -0.17(-4.31%) |
Dec 19, 2022 | 4.120 | 4.130 | 3.820 | 3.940 | 695,890 | -0.18(-4.25%) |
Dec 16, 2022 | 4.460 | 4.550 | 3.990 | 4.115 | 904,254 | -0.42(-9.16%) |
Dec 15, 2022 | 4.480 | 5.000 | 4.420 | 4.530 | 720,496 | -0.07(-1.52%) |
Dec 14, 2022 | 4.740 | 5.040 | 4.500 | 4.600 | 766,460 | -0.21(-4.37%) |
Dec 13, 2022 | 4.070 | 4.860 | 3.940 | 4.810 | 1,806,758 | +0.61(+14.52%) |
Dec 12, 2022 | 4.270 | 4.940 | 3.840 | 4.200 | 4,081,573 | -1.48(-26.06%) |
Dec 09, 2022 | 5.480 | 6.070 | 5.410 | 5.680 | 696,988 | +0.20(+3.65%) |
Dec 08, 2022 | 5.420 | 5.607 | 5.240 | 5.480 | 494,992 | +0.11(+2.05%) |
Dec 07, 2022 | 5.260 | 5.651 | 5.220 | 5.370 | 645,615 | +0.10(+1.90%) |
Dec 06, 2022 | 5.610 | 5.630 | 5.220 | 5.270 | 662,425 | -0.37(-6.56%) |
Dec 05, 2022 | 5.910 | 6.050 | 5.580 | 5.640 | 475,941 | -0.37(-6.16%) |
Dec 02, 2022 | 5.610 | 6.040 | 5.420 | 6.010 | 678,675 | +0.31(+5.44%) |
Dec 01, 2022 | 6.120 | 6.220 | 5.670 | 5.700 | 929,632 | -0.34(-5.63%) |
Nov 30, 2022 | 6.540 | 6.827 | 5.800 | 6.040 | 1,903,805 | -0.51(-7.79%) |
Nov 29, 2022 | 6.500 | 6.790 | 6.280 | 6.550 | 750,520 | -0.01(-0.15%) |
Nov 28, 2022 | 7.110 | 7.330 | 6.490 | 6.560 | 841,080 | -0.38(-5.48%) |
Nov 25, 2022 | 6.680 | 7.440 | 6.660 | 6.940 | 987,861 | +0.31(+4.68%) |
Nov 23, 2022 | 6.590 | 6.920 | 6.280 | 6.630 | 779,221 | -0.01(-0.15%) |
Nov 22, 2022 | 6.510 | 6.839 | 6.060 | 6.640 | 1,396,733 | +0.01(+0.15%) |
Nov 21, 2022 | 5.740 | 6.780 | 5.335 | 6.630 | 2,860,969 | +0.88(+15.30%) |
Nov 18, 2022 | 6.390 | 6.390 | 4.450 | 5.750 | 8,241,446 | -1.07(-15.69%) |
Nov 17, 2022 | 14.92 | 15.38 | 6.550 | 6.820 | 5,907,592 | -9.03(-56.97%) |
Nov 16, 2022 | 16.40 | 16.45 | 15.53 | 15.85 | 228,456 | -0.63(-3.82%) |
Nov 15, 2022 | 16.00 | 17.19 | 16.00 | 16.48 | 207,276 | +0.31(+1.92%) |
Nov 14, 2022 | 16.20 | 16.74 | 15.19 | 16.17 | 275,605 | -0.31(-1.88%) |
Nov 11, 2022 | 17.00 | 17.26 | 16.10 | 16.48 | 408,256 | -0.79(-4.57%) |
Nov 10, 2022 | 16.06 | 17.30 | 15.69 | 17.27 | 289,482 | +2.26(+15.06%) |
Nov 09, 2022 | 16.14 | 16.25 | 14.91 | 15.01 | 317,839 | -1.23(-7.57%) |
Nov 08, 2022 | 17.33 | 17.33 | 16.20 | 16.24 | 298,580 | -0.88(-5.14%) |
Nov 07, 2022 | 17.93 | 18.30 | 17.08 | 17.12 | 303,847 | -0.81(-4.52%) |
Nov 04, 2022 | 18.46 | 18.46 | 17.50 | 17.93 | 179,260 | -0.37(-2.02%) |
Nov 03, 2022 | 18.55 | 19.21 | 18.26 | 18.30 | 181,227 | -0.70(-3.68%) |
Nov 02, 2022 | 20.44 | 18.90 | 19.00 | 240,409 | -1.56(-7.59%) | |
Nov 01, 2022 | 21.20 | 21.26 | 20.52 | 20.56 | 96,779 | -0.22(-1.06%) |
Oct 31, 2022 | 21.17 | 21.37 | 20.42 | 20.78 | 104,002 | -0.60(-2.81%) |
Oct 28, 2022 | 20.89 | 21.57 | 20.52 | 21.38 | 111,202 | +0.75(+3.64%) |
Oct 27, 2022 | 22.01 | 22.01 | 20.42 | 20.63 | 110,963 | -1.13(-5.19%) |
Oct 26, 2022 | 22.10 | 23.37 | 21.54 | 21.76 | 537,414 | -0.34(-1.54%) |
Oct 25, 2022 | 19.71 | 22.10 | 19.32 | 22.10 | 1,049,767 | +3.42(+18.31%) |
Oct 24, 2022 | 19.48 | 19.48 | 18.39 | 18.68 | 216,234 | -0.63(-3.26%) |
Oct 21, 2022 | 19.19 | 19.41 | 18.83 | 19.31 | 105,720 | +0.29(+1.52%) |
Oct 20, 2022 | 19.23 | 20.10 | 18.74 | 19.02 | 87,590 | -0.33(-1.71%) |
Oct 19, 2022 | 19.36 | 19.89 | 18.49 | 19.35 | 176,664 | -0.55(-2.76%) |
Oct 18, 2022 | 20.62 | 20.79 | 19.84 | 19.90 | 119,318 | +0.03(+0.15%) |
Oct 17, 2022 | 19.10 | 20.47 | 19.10 | 19.87 | 130,878 | +1.11(+5.92%) |
Oct 14, 2022 | 20.22 | 20.52 | 18.48 | 18.76 | 153,449 | -1.19(-5.96%) |
Oct 13, 2022 | 18.85 | 20.57 | 18.24 | 19.95 | 181,090 | +0.57(+2.94%) |
Oct 12, 2022 | 19.31 | 19.46 | 18.69 | 19.38 | 125,852 | +0.04(+0.21%) |
Oct 11, 2022 | 19.37 | 19.86 | 18.75 | 19.34 | 163,642 | -0.16(-0.82%) |
Oct 10, 2022 | 19.53 | 19.87 | 18.97 | 19.50 | 247,550 | +0.15(+0.78%) |
Oct 07, 2022 | 18.99 | 19.83 | 18.80 | 19.35 | 123,744 | -0.06(-0.31%) |
Oct 06, 2022 | 20.90 | 21.22 | 19.37 | 19.41 | 250,384 | -1.51(-7.22%) |
Oct 05, 2022 | 19.10 | 21.06 | 18.89 | 20.92 | 451,689 | +1.32(+6.73%) |
Oct 04, 2022 | 18.94 | 19.97 | 18.48 | 19.60 | 618,067 | +1.86(+10.48%) |