Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.118 | 9.194 | 9.007 | 9.135 | 1,097,955 | -0.08(-0.83%) |
Dec 29, 2022 | 9.024 | 9.236 | 8.958 | 9.211 | 1,182,013 | +0.25(+2.84%) |
Dec 28, 2022 | 9.441 | 9.441 | 8.956 | 8.956 | 1,519,760 | -0.41(-4.39%) |
Dec 27, 2022 | 9.285 | 9.384 | 9.178 | 9.367 | 1,101,019 | +0.08(+0.88%) |
Dec 23, 2022 | 9.351 | 9.375 | 9.240 | 9.285 | 543,241 | -0.06(-0.62%) |
Dec 22, 2022 | 9.277 | 9.375 | 9.137 | 9.342 | 1,234,181 | -0.04(-0.44%) |
Dec 21, 2022 | 9.203 | 9.466 | 9.203 | 9.384 | 1,528,120 | +0.31(+3.44%) |
Dec 20, 2022 | 9.071 | 9.104 | 8.908 | 9.071 | 1,066,172 | -0.04(-0.45%) |
Dec 19, 2022 | 9.195 | 9.293 | 9.038 | 9.112 | 1,049,601 | -0.05(-0.54%) |
Dec 16, 2022 | 9.227 | 9.293 | 9.071 | 9.162 | 4,035,905 | -0.23(-2.45%) |
Dec 15, 2022 | 9.540 | 9.573 | 9.277 | 9.392 | 1,215,062 | -0.28(-2.89%) |
Dec 14, 2022 | 9.671 | 9.811 | 9.597 | 9.671 | 1,101,467 | -0.03(-0.34%) |
Dec 13, 2022 | 10.07 | 10.11 | 9.696 | 9.704 | 1,103,338 | +0.12(+1.29%) |
Dec 12, 2022 | 9.474 | 9.581 | 9.342 | 9.581 | 786,357 | +0.06(+0.60%) |
Dec 09, 2022 | 9.515 | 9.634 | 9.470 | 9.523 | 647,061 | -0.08(-0.86%) |
Dec 08, 2022 | 9.466 | 9.663 | 9.449 | 9.605 | 981,893 | +0.16(+1.65%) |
Dec 07, 2022 | 9.268 | 9.470 | 9.170 | 9.449 | 1,239,417 | +0.18(+1.95%) |
Dec 06, 2022 | 9.523 | 9.540 | 9.211 | 9.268 | 1,420,668 | -0.20(-2.08%) |
Dec 05, 2022 | 9.868 | 9.901 | 9.466 | 9.466 | 1,348,280 | -0.48(-4.87%) |
Dec 02, 2022 | 9.811 | 9.967 | 9.696 | 9.950 | 1,167,977 | -0.11(-1.06%) |
Dec 01, 2022 | 10.16 | 10.25 | 10.000 | 10.06 | 1,143,490 | -0.10(-0.97%) |
Nov 30, 2022 | 9.885 | 10.16 | 9.737 | 10.16 | 1,589,632 | +0.27(+2.74%) |
Nov 29, 2022 | 9.877 | 9.918 | 9.778 | 9.885 | 845,015 | +0.02(+0.25%) |
Nov 28, 2022 | 9.778 | 9.893 | 9.770 | 9.860 | 741,496 | -0.03(-0.33%) |
Nov 25, 2022 | 9.803 | 9.967 | 9.778 | 9.893 | 425,764 | +0.05(+0.50%) |
Nov 23, 2022 | 9.827 | 9.942 | 9.729 | 9.844 | 649,376 | +0.01(+0.08%) |
Nov 22, 2022 | 9.778 | 9.848 | 9.712 | 9.835 | 803,173 | +0.05(+0.50%) |
Nov 21, 2022 | 9.696 | 9.794 | 9.622 | 9.786 | 816,083 | +0.04(+0.42%) |
Nov 18, 2022 | 9.712 | 9.794 | 9.548 | 9.745 | 958,731 | +0.21(+2.24%) |
Nov 17, 2022 | 9.556 | 9.605 | 9.367 | 9.531 | 832,726 | -0.13(-1.36%) |
Nov 16, 2022 | 9.885 | 9.885 | 9.568 | 9.663 | 1,033,544 | -0.25(-2.57%) |
Nov 15, 2022 | 10.04 | 10.12 | 9.778 | 9.918 | 768,263 | +0.08(+0.84%) |
Nov 14, 2022 | 10.03 | 10.04 | 9.729 | 9.835 | 1,093,359 | -0.20(-1.97%) |
Nov 11, 2022 | 9.934 | 10.21 | 9.844 | 10.03 | 1,079,786 | +0.12(+1.24%) |
Nov 10, 2022 | 9.655 | 9.918 | 9.622 | 9.909 | 2,057,231 | +0.59(+6.35%) |
Nov 09, 2022 | 9.285 | 9.523 | 9.153 | 9.318 | 893,491 | -0.07(-0.70%) |
Nov 08, 2022 | 9.408 | 9.499 | 9.277 | 9.384 | 912,380 | +0.02(+0.18%) |
Nov 07, 2022 | 9.219 | 9.375 | 9.080 | 9.367 | 1,042,840 | +0.24(+2.61%) |
Nov 04, 2022 | 8.932 | 9.264 | 8.911 | 9.129 | 1,549,975 | +0.32(+3.64%) |
Nov 03, 2022 | 8.932 | 8.960 | 8.669 | 8.808 | 1,669,377 | -0.30(-3.25%) |
Nov 02, 2022 | 9.260 | 9.080 | 9.104 | 1,372,843 | -0.16(-1.69%) | |
Nov 01, 2022 | 9.441 | 9.499 | 9.203 | 9.260 | 1,351,143 | +0.01(+0.09%) |
Oct 31, 2022 | 9.581 | 9.581 | 9.236 | 9.252 | 2,101,115 | -0.34(-3.51%) |
Oct 28, 2022 | 9.285 | 9.737 | 9.285 | 9.589 | 1,912,215 | +0.29(+3.09%) |
Oct 27, 2022 | 9.449 | 9.573 | 9.203 | 9.301 | 1,994,705 | -0.07(-0.70%) |
Oct 26, 2022 | 9.285 | 9.630 | 9.236 | 9.367 | 1,975,766 | +0.12(+1.33%) |
Oct 25, 2022 | 8.611 | 9.425 | 8.398 | 9.244 | 3,719,096 | +1.41(+18.05%) |
Oct 24, 2022 | 7.789 | 7.872 | 7.605 | 7.831 | 1,315,723 | +0.02(+0.32%) |
Oct 21, 2022 | 7.691 | 7.810 | 7.568 | 7.806 | 1,091,752 | +0.19(+2.48%) |
Oct 20, 2022 | 7.658 | 7.773 | 7.572 | 7.617 | 978,068 | -0.05(-0.64%) |
Oct 19, 2022 | 7.666 | 7.781 | 7.580 | 7.666 | 983,601 | -0.12(-1.58%) |
Oct 18, 2022 | 7.987 | 8.110 | 7.691 | 7.789 | 1,569,532 | -0.01(-0.11%) |
Oct 17, 2022 | 7.658 | 7.929 | 7.584 | 7.798 | 1,721,568 | +0.34(+4.52%) |
Oct 14, 2022 | 7.773 | 7.896 | 7.461 | 7.461 | 1,661,879 | -0.22(-2.89%) |
Oct 13, 2022 | 7.231 | 7.699 | 7.132 | 7.683 | 2,136,148 | +0.28(+3.77%) |
Oct 12, 2022 | 7.280 | 7.473 | 7.124 | 7.403 | 2,124,098 | +0.12(+1.69%) |
Oct 11, 2022 | 6.869 | 7.379 | 6.803 | 7.280 | 3,002,631 | +0.37(+5.35%) |
Oct 10, 2022 | 7.034 | 7.181 | 6.886 | 6.910 | 2,227,226 | -0.05(-0.71%) |
Oct 07, 2022 | 7.075 | 7.280 | 6.919 | 6.960 | 3,142,630 | -0.19(-2.64%) |
Oct 06, 2022 | 7.321 | 7.370 | 7.107 | 7.149 | 2,399,097 | -0.22(-3.01%) |
Oct 05, 2022 | 7.436 | 7.436 | 7.021 | 7.370 | 2,732,036 | -0.22(-2.92%) |
Oct 04, 2022 | 7.165 | 7.617 | 7.124 | 7.592 | 2,554,290 | +0.61(+8.71%) |