Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.155 | 9.397 | 9.080 | 9.360 | 656,637 | +0.22(+2.45%) |
Dec 29, 2022 | 9.024 | 9.164 | 9.024 | 9.136 | 330,583 | +0.09(+1.03%) |
Dec 28, 2022 | 8.931 | 9.062 | 8.931 | 9.043 | 293,152 | +0.12(+1.36%) |
Dec 27, 2022 | 8.996 | 9.012 | 8.913 | 8.922 | 362,547 | -0.08(-0.93%) |
Dec 23, 2022 | 9.034 | 9.062 | 9.006 | 9.006 | 143,293 | -0.05(-0.51%) |
Dec 22, 2022 | 9.071 | 9.099 | 9.034 | 9.052 | 136,866 | -0.05(-0.51%) |
Dec 21, 2022 | 9.062 | 9.118 | 9.048 | 9.099 | 200,865 | +0.00(+0.00%) |
Dec 20, 2022 | 9.090 | 9.127 | 9.024 | 9.099 | 238,152 | -0.02(-0.20%) |
Dec 19, 2022 | 9.090 | 9.127 | 9.071 | 9.118 | 355,208 | -0.02(-0.20%) |
Dec 16, 2022 | 9.145 | 9.164 | 9.080 | 9.136 | 248,119 | -0.06(-0.61%) |
Dec 15, 2022 | 9.201 | 9.229 | 9.173 | 9.192 | 209,260 | -0.05(-0.50%) |
Dec 14, 2022 | 9.183 | 9.267 | 9.164 | 9.239 | 132,403 | +0.05(+0.52%) |
Dec 13, 2022 | 9.265 | 9.300 | 9.191 | 9.191 | 492,124 | +0.01(+0.10%) |
Dec 12, 2022 | 9.191 | 9.265 | 9.182 | 9.182 | 103,198 | -0.01(-0.10%) |
Dec 09, 2022 | 9.210 | 9.247 | 9.182 | 9.191 | 98,173 | -0.06(-0.70%) |
Dec 08, 2022 | 9.339 | 9.339 | 9.219 | 9.256 | 162,294 | -0.10(-1.09%) |
Dec 07, 2022 | 9.367 | 9.390 | 9.349 | 9.358 | 108,072 | +0.03(+0.30%) |
Dec 06, 2022 | 9.302 | 9.358 | 9.293 | 9.330 | 193,533 | +0.06(+0.70%) |
Dec 05, 2022 | 9.172 | 9.302 | 9.172 | 9.265 | 368,582 | -0.04(-0.40%) |
Dec 02, 2022 | 9.367 | 9.460 | 9.237 | 9.302 | 330,715 | -0.15(-1.57%) |
Dec 01, 2022 | 9.534 | 9.557 | 9.423 | 9.451 | 204,432 | -0.06(-0.59%) |
Nov 30, 2022 | 9.423 | 9.543 | 9.423 | 9.506 | 244,543 | +0.10(+1.08%) |
Nov 29, 2022 | 9.321 | 9.423 | 9.293 | 9.404 | 230,278 | +0.08(+0.90%) |
Nov 28, 2022 | 9.256 | 9.386 | 9.247 | 9.321 | 276,674 | +0.05(+0.50%) |
Nov 25, 2022 | 9.265 | 9.302 | 9.256 | 9.274 | 54,021 | +0.00(+0.00%) |
Nov 23, 2022 | 9.293 | 9.330 | 9.263 | 9.274 | 109,938 | -0.03(-0.30%) |
Nov 22, 2022 | 9.210 | 9.312 | 9.163 | 9.302 | 200,634 | +0.09(+1.01%) |
Nov 21, 2022 | 8.968 | 9.256 | 8.959 | 9.210 | 410,525 | +0.24(+2.69%) |
Nov 18, 2022 | 8.941 | 8.968 | 8.876 | 8.968 | 226,453 | +0.07(+0.83%) |
Nov 17, 2022 | 8.866 | 8.941 | 8.821 | 8.894 | 283,369 | +0.03(+0.31%) |
Nov 16, 2022 | 8.783 | 8.913 | 8.783 | 8.866 | 183,483 | +0.12(+1.38%) |
Nov 15, 2022 | 8.662 | 8.783 | 8.662 | 8.746 | 230,089 | +0.12(+1.40%) |
Nov 14, 2022 | 8.681 | 8.690 | 8.588 | 8.625 | 144,837 | -0.05(-0.63%) |
Nov 11, 2022 | 8.597 | 8.698 | 8.597 | 8.680 | 494,770 | +0.09(+1.08%) |
Nov 10, 2022 | 8.588 | 8.597 | 8.444 | 8.588 | 415,976 | +0.25(+2.99%) |
Nov 09, 2022 | 8.329 | 8.375 | 8.311 | 8.338 | 223,480 | -0.02(-0.22%) |
Nov 08, 2022 | 8.366 | 8.403 | 8.357 | 8.357 | 365,544 | -0.03(-0.33%) |
Nov 07, 2022 | 8.421 | 8.421 | 8.366 | 8.384 | 220,994 | +0.02(+0.22%) |
Nov 04, 2022 | 8.320 | 8.421 | 8.320 | 8.366 | 232,095 | +0.04(+0.44%) |
Nov 03, 2022 | 8.329 | 8.357 | 8.311 | 8.329 | 153,262 | -0.05(-0.55%) |
Nov 02, 2022 | 8.366 | 8.421 | 8.347 | 8.375 | 137,843 | -0.03(-0.33%) |
Nov 01, 2022 | 8.421 | 8.431 | 8.357 | 8.403 | 147,277 | +0.04(+0.44%) |
Oct 31, 2022 | 8.403 | 8.431 | 8.320 | 8.366 | 231,861 | -0.03(-0.33%) |
Oct 28, 2022 | 8.412 | 8.431 | 8.338 | 8.394 | 172,038 | +0.00(+0.00%) |
Oct 27, 2022 | 8.486 | 8.495 | 8.375 | 8.394 | 120,776 | -0.08(-0.98%) |
Oct 26, 2022 | 8.394 | 8.486 | 8.384 | 8.477 | 264,014 | +0.06(+0.77%) |
Oct 25, 2022 | 8.403 | 8.417 | 8.329 | 8.412 | 235,783 | +0.02(+0.22%) |
Oct 24, 2022 | 8.495 | 8.545 | 8.366 | 8.394 | 173,533 | -0.13(-1.52%) |
Oct 21, 2022 | 8.495 | 8.532 | 8.458 | 8.523 | 133,270 | -0.02(-0.22%) |
Oct 20, 2022 | 8.541 | 8.615 | 8.541 | 8.541 | 198,994 | -0.02(-0.22%) |
Oct 19, 2022 | 8.560 | 8.643 | 8.541 | 8.560 | 197,883 | -0.06(-0.75%) |
Oct 18, 2022 | 8.569 | 8.652 | 8.569 | 8.624 | 151,379 | +0.07(+0.86%) |
Oct 17, 2022 | 8.606 | 8.668 | 8.551 | 8.551 | 116,559 | -0.03(-0.32%) |
Oct 14, 2022 | 8.671 | 8.680 | 8.578 | 8.578 | 86,115 | -0.06(-0.69%) |
Oct 13, 2022 | 8.601 | 8.721 | 8.537 | 8.638 | 71,491 | -0.07(-0.84%) |
Oct 12, 2022 | 8.674 | 8.748 | 8.674 | 8.711 | 115,219 | +0.03(+0.32%) |
Oct 11, 2022 | 8.647 | 8.729 | 8.647 | 8.683 | 114,011 | +0.01(+0.11%) |
Oct 10, 2022 | 8.693 | 8.709 | 8.674 | 8.674 | 307,419 | -0.05(-0.53%) |
Oct 07, 2022 | 8.702 | 8.739 | 8.687 | 8.720 | 157,471 | -0.03(-0.32%) |
Oct 06, 2022 | 8.720 | 8.785 | 8.714 | 8.748 | 189,564 | +0.01(+0.11%) |
Oct 05, 2022 | 8.683 | 8.775 | 8.683 | 8.739 | 260,959 | -0.01(-0.11%) |
Oct 04, 2022 | 8.665 | 8.803 | 8.665 | 8.748 | 370,143 | +0.12(+1.38%) |