Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.027 | 9.280 | 9.004 | 9.280 | 866,709 | +0.25(+2.80%) |
Dec 29, 2022 | 8.896 | 9.027 | 8.896 | 9.027 | 385,559 | +0.15(+1.69%) |
Dec 28, 2022 | 8.737 | 8.886 | 8.737 | 8.877 | 403,563 | +0.13(+1.50%) |
Dec 27, 2022 | 8.783 | 8.812 | 8.727 | 8.746 | 482,899 | -0.04(-0.43%) |
Dec 23, 2022 | 8.830 | 8.830 | 8.774 | 8.783 | 262,205 | -0.04(-0.42%) |
Dec 22, 2022 | 8.849 | 8.861 | 8.802 | 8.821 | 395,611 | -0.03(-0.32%) |
Dec 21, 2022 | 8.886 | 8.886 | 8.840 | 8.849 | 229,406 | -0.03(-0.32%) |
Dec 20, 2022 | 8.849 | 8.911 | 8.840 | 8.877 | 375,419 | +0.01(+0.11%) |
Dec 19, 2022 | 8.877 | 8.924 | 8.849 | 8.868 | 390,977 | -0.03(-0.32%) |
Dec 16, 2022 | 8.980 | 8.980 | 8.886 | 8.896 | 234,747 | -0.09(-1.04%) |
Dec 15, 2022 | 9.018 | 9.064 | 8.929 | 8.989 | 414,029 | -0.04(-0.41%) |
Dec 14, 2022 | 9.008 | 9.027 | 8.924 | 9.027 | 372,972 | +0.05(+0.52%) |
Dec 13, 2022 | 9.065 | 9.130 | 8.953 | 8.981 | 286,573 | +0.06(+0.63%) |
Dec 12, 2022 | 8.934 | 9.046 | 8.915 | 8.925 | 264,946 | -0.01(-0.10%) |
Dec 09, 2022 | 8.999 | 9.055 | 8.925 | 8.934 | 199,531 | -0.08(-0.93%) |
Dec 08, 2022 | 9.195 | 9.195 | 8.981 | 9.018 | 360,247 | -0.18(-1.93%) |
Dec 07, 2022 | 9.149 | 9.232 | 9.115 | 9.195 | 182,436 | +0.09(+1.02%) |
Dec 06, 2022 | 9.130 | 9.167 | 9.083 | 9.102 | 131,841 | -0.02(-0.20%) |
Dec 05, 2022 | 9.083 | 9.130 | 8.981 | 9.121 | 436,749 | +0.02(+0.21%) |
Dec 02, 2022 | 9.102 | 9.121 | 9.009 | 9.102 | 327,099 | +0.00(+0.00%) |
Dec 01, 2022 | 9.195 | 9.242 | 9.055 | 9.102 | 349,296 | -0.09(-1.01%) |
Nov 30, 2022 | 9.074 | 9.195 | 9.065 | 9.195 | 218,723 | +0.16(+1.75%) |
Nov 29, 2022 | 8.971 | 9.102 | 8.943 | 9.037 | 276,290 | +0.06(+0.62%) |
Nov 28, 2022 | 9.027 | 9.093 | 8.962 | 8.981 | 293,394 | -0.05(-0.52%) |
Nov 25, 2022 | 9.027 | 9.093 | 9.027 | 9.027 | 55,416 | -0.03(-0.31%) |
Nov 23, 2022 | 9.046 | 9.074 | 9.032 | 9.055 | 155,103 | +0.04(+0.41%) |
Nov 22, 2022 | 8.915 | 9.027 | 8.887 | 9.018 | 255,908 | +0.14(+1.58%) |
Nov 21, 2022 | 8.757 | 8.878 | 8.748 | 8.878 | 293,131 | +0.12(+1.38%) |
Nov 18, 2022 | 8.720 | 8.776 | 8.687 | 8.757 | 354,783 | +0.05(+0.54%) |
Nov 17, 2022 | 8.645 | 8.785 | 8.608 | 8.710 | 292,764 | +0.01(+0.11%) |
Nov 16, 2022 | 8.533 | 8.710 | 8.496 | 8.701 | 325,129 | +0.21(+2.53%) |
Nov 15, 2022 | 8.477 | 8.505 | 8.440 | 8.486 | 242,282 | +0.09(+1.11%) |
Nov 14, 2022 | 8.440 | 8.483 | 8.385 | 8.393 | 234,964 | -0.08(-0.89%) |
Nov 11, 2022 | 8.403 | 8.524 | 8.403 | 8.468 | 198,700 | +0.07(+0.89%) |
Nov 10, 2022 | 8.292 | 8.403 | 8.215 | 8.394 | 265,518 | +0.25(+3.08%) |
Nov 09, 2022 | 8.162 | 8.196 | 8.115 | 8.143 | 138,768 | -0.02(-0.23%) |
Nov 08, 2022 | 8.162 | 8.218 | 8.134 | 8.162 | 290,555 | +0.00(+0.00%) |
Nov 07, 2022 | 8.180 | 8.180 | 8.111 | 8.162 | 147,416 | +0.01(+0.11%) |
Nov 04, 2022 | 8.143 | 8.197 | 8.097 | 8.153 | 279,284 | +0.02(+0.23%) |
Nov 03, 2022 | 8.088 | 8.152 | 8.078 | 8.134 | 201,835 | +0.03(+0.34%) |
Nov 02, 2022 | 8.106 | 8.255 | 8.106 | 8.106 | 379,491 | -0.05(-0.57%) |
Nov 01, 2022 | 8.190 | 8.204 | 8.125 | 8.153 | 286,520 | -0.01(-0.11%) |
Oct 31, 2022 | 8.180 | 8.227 | 8.134 | 8.162 | 127,385 | -0.02(-0.23%) |
Oct 28, 2022 | 8.171 | 8.236 | 8.134 | 8.180 | 190,080 | +0.00(+0.00%) |
Oct 27, 2022 | 8.218 | 8.255 | 8.171 | 8.180 | 175,436 | -0.05(-0.56%) |
Oct 26, 2022 | 8.162 | 8.264 | 8.153 | 8.227 | 280,649 | +0.06(+0.80%) |
Oct 25, 2022 | 8.190 | 8.242 | 8.143 | 8.162 | 302,050 | -0.02(-0.23%) |
Oct 24, 2022 | 8.301 | 8.304 | 8.143 | 8.180 | 209,047 | -0.13(-1.56%) |
Oct 21, 2022 | 8.320 | 8.357 | 8.283 | 8.310 | 172,353 | -0.08(-1.00%) |
Oct 20, 2022 | 8.394 | 8.422 | 8.348 | 8.394 | 286,214 | +0.03(+0.33%) |
Oct 19, 2022 | 8.348 | 8.408 | 8.329 | 8.366 | 123,490 | -0.05(-0.55%) |
Oct 18, 2022 | 8.385 | 8.450 | 8.375 | 8.413 | 132,533 | +0.04(+0.44%) |
Oct 17, 2022 | 8.422 | 8.459 | 8.375 | 8.375 | 312,599 | -0.05(-0.55%) |
Oct 14, 2022 | 8.478 | 8.478 | 8.394 | 8.422 | 111,022 | -0.02(-0.27%) |
Oct 13, 2022 | 8.389 | 8.495 | 8.389 | 8.444 | 157,452 | -0.06(-0.65%) |
Oct 12, 2022 | 8.481 | 8.546 | 8.481 | 8.500 | 190,248 | +0.00(+0.00%) |
Oct 11, 2022 | 8.454 | 8.546 | 8.454 | 8.500 | 110,562 | +0.03(+0.33%) |
Oct 10, 2022 | 8.509 | 8.518 | 8.472 | 8.472 | 115,895 | -0.06(-0.76%) |
Oct 07, 2022 | 8.509 | 8.583 | 8.487 | 8.537 | 135,980 | -0.02(-0.22%) |
Oct 06, 2022 | 8.546 | 8.597 | 8.537 | 8.555 | 71,549 | +0.00(+0.00%) |
Oct 05, 2022 | 8.574 | 8.592 | 8.500 | 8.555 | 205,691 | -0.09(-1.07%) |
Oct 04, 2022 | 8.481 | 8.657 | 8.481 | 8.648 | 226,248 | +0.18(+2.18%) |