Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.027 | 8.200 | 8.027 | 8.062 | 126,423 | -0.09(-1.06%) |
Dec 29, 2022 | 7.854 | 8.407 | 7.843 | 8.148 | 239,809 | +0.34(+4.31%) |
Dec 28, 2022 | 7.889 | 7.967 | 7.803 | 7.811 | 146,144 | -0.14(-1.74%) |
Dec 27, 2022 | 7.915 | 8.174 | 7.870 | 7.949 | 154,233 | +0.02(+0.22%) |
Dec 23, 2022 | 7.829 | 7.984 | 7.794 | 7.932 | 148,723 | +0.14(+1.77%) |
Dec 22, 2022 | 7.768 | 7.841 | 7.353 | 7.794 | 386,848 | +0.09(+1.12%) |
Dec 21, 2022 | 7.649 | 7.782 | 7.608 | 7.708 | 321,399 | +0.14(+1.87%) |
Dec 20, 2022 | 7.408 | 7.599 | 7.358 | 7.566 | 342,356 | +0.14(+1.91%) |
Dec 19, 2022 | 7.200 | 7.524 | 7.067 | 7.425 | 737,711 | +0.31(+4.33%) |
Dec 16, 2022 | 7.250 | 7.499 | 6.992 | 7.117 | 6,149,897 | -0.28(-3.82%) |
Dec 15, 2022 | 7.491 | 7.641 | 7.358 | 7.400 | 486,667 | -0.15(-1.98%) |
Dec 14, 2022 | 7.574 | 7.699 | 7.383 | 7.549 | 501,705 | -0.02(-0.33%) |
Dec 13, 2022 | 7.999 | 7.999 | 7.545 | 7.574 | 661,843 | -0.14(-1.83%) |
Dec 12, 2022 | 7.624 | 7.807 | 7.458 | 7.716 | 514,996 | +0.07(+0.87%) |
Dec 09, 2022 | 7.749 | 7.791 | 7.608 | 7.649 | 352,422 | -0.14(-1.82%) |
Dec 08, 2022 | 7.799 | 7.903 | 7.683 | 7.791 | 241,168 | +0.06(+0.75%) |
Dec 07, 2022 | 7.733 | 7.899 | 7.641 | 7.733 | 261,932 | -0.12(-1.48%) |
Dec 06, 2022 | 7.807 | 8.157 | 7.741 | 7.849 | 408,117 | +0.01(+0.11%) |
Dec 05, 2022 | 7.266 | 8.074 | 7.266 | 7.841 | 558,672 | -0.56(-6.64%) |
Dec 02, 2022 | 8.315 | 8.606 | 8.315 | 8.398 | 93,988 | -0.06(-0.69%) |
Dec 01, 2022 | 8.715 | 8.806 | 8.407 | 8.457 | 54,536 | -0.20(-2.31%) |
Nov 30, 2022 | 8.615 | 8.677 | 8.457 | 8.656 | 83,507 | +0.11(+1.27%) |
Nov 29, 2022 | 8.465 | 8.681 | 8.423 | 8.548 | 102,961 | +0.02(+0.20%) |
Nov 28, 2022 | 8.656 | 8.901 | 8.415 | 8.532 | 65,857 | -0.17(-1.91%) |
Nov 25, 2022 | 8.673 | 8.973 | 8.631 | 8.698 | 37,531 | +0.07(+0.77%) |
Nov 23, 2022 | 8.465 | 8.669 | 8.465 | 8.631 | 38,537 | +0.05(+0.58%) |
Nov 22, 2022 | 8.557 | 8.781 | 8.515 | 8.582 | 60,475 | +0.12(+1.38%) |
Nov 21, 2022 | 8.457 | 8.515 | 8.257 | 8.465 | 92,121 | -0.04(-0.49%) |
Nov 18, 2022 | 8.698 | 8.806 | 8.207 | 8.507 | 84,846 | +0.05(+0.59%) |
Nov 17, 2022 | 9.014 | 9.031 | 8.224 | 8.457 | 117,107 | -0.63(-6.96%) |
Nov 16, 2022 | 9.555 | 9.555 | 8.923 | 9.089 | 118,514 | -0.57(-5.94%) |
Nov 15, 2022 | 9.539 | 9.905 | 9.539 | 9.664 | 92,008 | +0.20(+2.11%) |
Nov 14, 2022 | 9.447 | 9.755 | 9.314 | 9.464 | 66,853 | -0.06(-0.61%) |
Nov 11, 2022 | 9.589 | 9.689 | 9.514 | 9.522 | 51,986 | -0.02(-0.26%) |
Nov 10, 2022 | 9.256 | 9.547 | 9.256 | 9.547 | 62,601 | +0.54(+6.01%) |
Nov 09, 2022 | 9.364 | 9.413 | 8.981 | 9.006 | 84,572 | -0.39(-4.16%) |
Nov 08, 2022 | 9.863 | 9.863 | 9.289 | 9.397 | 57,334 | -0.47(-4.73%) |
Nov 07, 2022 | 9.863 | 9.922 | 9.738 | 9.863 | 76,619 | +0.01(+0.08%) |
Nov 04, 2022 | 9.747 | 9.888 | 9.630 | 9.855 | 66,576 | +0.22(+2.25%) |
Nov 03, 2022 | 9.622 | 9.651 | 9.431 | 9.639 | 59,854 | -0.02(-0.17%) |
Nov 02, 2022 | 9.905 | 9.955 | 9.597 | 9.655 | 91,393 | -0.39(-3.89%) |
Nov 01, 2022 | 10.05 | 10.08 | 9.897 | 10.05 | 73,511 | +0.13(+1.34%) |
Oct 31, 2022 | 9.922 | 9.993 | 9.847 | 9.913 | 72,637 | +0.00(+0.00%) |
Oct 28, 2022 | 9.797 | 10.05 | 9.697 | 9.913 | 126,180 | +0.20(+2.06%) |
Oct 27, 2022 | 9.797 | 9.988 | 9.672 | 9.713 | 64,166 | +0.02(+0.26%) |
Oct 26, 2022 | 9.705 | 9.855 | 9.572 | 9.689 | 61,482 | +0.07(+0.69%) |
Oct 25, 2022 | 9.397 | 9.713 | 9.397 | 9.622 | 53,848 | +0.28(+3.03%) |
Oct 24, 2022 | 9.114 | 9.431 | 9.031 | 9.339 | 79,268 | +0.28(+3.13%) |
Oct 21, 2022 | 8.823 | 9.064 | 8.823 | 9.056 | 57,734 | +0.29(+3.32%) |
Oct 20, 2022 | 8.806 | 8.948 | 8.615 | 8.765 | 72,264 | -0.07(-0.85%) |
Oct 19, 2022 | 8.648 | 8.848 | 8.598 | 8.840 | 104,760 | +0.18(+2.12%) |
Oct 18, 2022 | 8.631 | 8.756 | 8.582 | 8.656 | 58,270 | +0.12(+1.36%) |
Oct 17, 2022 | 8.315 | 8.548 | 8.307 | 8.540 | 113,423 | +0.31(+3.74%) |
Oct 14, 2022 | 8.274 | 8.348 | 8.199 | 8.232 | 62,514 | +0.07(+0.92%) |
Oct 13, 2022 | 7.891 | 8.265 | 7.799 | 8.157 | 101,089 | +0.17(+2.19%) |
Oct 12, 2022 | 8.007 | 8.082 | 7.924 | 7.982 | 50,823 | -0.07(-0.83%) |
Oct 11, 2022 | 7.932 | 8.232 | 7.928 | 8.049 | 101,450 | +0.08(+1.04%) |
Oct 10, 2022 | 7.932 | 8.049 | 7.882 | 7.966 | 73,137 | +0.02(+0.21%) |
Oct 07, 2022 | 7.891 | 7.982 | 7.882 | 7.949 | 105,014 | -0.05(-0.62%) |
Oct 06, 2022 | 8.190 | 8.299 | 7.949 | 7.999 | 61,201 | -0.17(-2.04%) |
Oct 05, 2022 | 8.157 | 8.249 | 7.974 | 8.165 | 126,513 | -0.11(-1.31%) |
Oct 04, 2022 | 8.199 | 8.361 | 8.132 | 8.274 | 88,975 | +0.19(+2.37%) |