Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.208 | 9.242 | 9.107 | 9.166 | 351,725 | -0.04(-0.46%) |
Dec 29, 2022 | 9.124 | 9.242 | 9.106 | 9.208 | 322,231 | +0.12(+1.30%) |
Dec 28, 2022 | 9.275 | 9.334 | 9.090 | 9.090 | 214,311 | -0.22(-2.35%) |
Dec 27, 2022 | 9.427 | 9.452 | 9.267 | 9.309 | 263,393 | -0.13(-1.42%) |
Dec 23, 2022 | 9.402 | 9.502 | 9.360 | 9.444 | 133,378 | +0.04(+0.45%) |
Dec 22, 2022 | 9.494 | 9.511 | 9.309 | 9.402 | 132,292 | -0.16(-1.67%) |
Dec 21, 2022 | 9.570 | 9.662 | 9.561 | 9.561 | 139,236 | +0.01(+0.09%) |
Dec 20, 2022 | 9.553 | 9.637 | 9.536 | 9.553 | 125,555 | -0.08(-0.87%) |
Dec 19, 2022 | 9.772 | 9.805 | 9.578 | 9.637 | 110,965 | -0.12(-1.21%) |
Dec 16, 2022 | 9.645 | 9.763 | 9.595 | 9.755 | 248,709 | +0.00(+0.00%) |
Dec 15, 2022 | 9.847 | 9.923 | 9.730 | 9.755 | 142,664 | -0.19(-1.86%) |
Dec 14, 2022 | 9.847 | 9.990 | 9.805 | 9.940 | 209,262 | +0.09(+0.92%) |
Dec 13, 2022 | 9.991 | 10.06 | 9.800 | 9.850 | 244,906 | +0.05(+0.51%) |
Dec 12, 2022 | 9.883 | 9.916 | 9.791 | 9.800 | 107,676 | -0.03(-0.34%) |
Dec 09, 2022 | 9.783 | 9.900 | 9.783 | 9.833 | 78,371 | +0.04(+0.43%) |
Dec 08, 2022 | 9.808 | 9.866 | 9.750 | 9.791 | 160,599 | -0.02(-0.25%) |
Dec 07, 2022 | 9.741 | 9.891 | 9.741 | 9.816 | 243,257 | -0.02(-0.17%) |
Dec 06, 2022 | 9.991 | 10.09 | 9.816 | 9.833 | 160,758 | -0.17(-1.75%) |
Dec 05, 2022 | 10.17 | 10.21 | 9.958 | 10.01 | 181,502 | -0.17(-1.64%) |
Dec 02, 2022 | 10.16 | 10.24 | 10.14 | 10.17 | 83,771 | -0.08(-0.82%) |
Dec 01, 2022 | 10.20 | 10.36 | 10.19 | 10.26 | 140,186 | +0.11(+1.07%) |
Nov 30, 2022 | 9.941 | 10.20 | 9.866 | 10.15 | 185,640 | +0.27(+2.78%) |
Nov 29, 2022 | 9.950 | 9.950 | 9.784 | 9.875 | 128,193 | -0.07(-0.75%) |
Nov 28, 2022 | 10.04 | 10.08 | 9.925 | 9.950 | 151,022 | -0.13(-1.32%) |
Nov 25, 2022 | 9.975 | 10.09 | 9.966 | 10.08 | 98,598 | +0.12(+1.25%) |
Nov 23, 2022 | 9.841 | 9.991 | 9.841 | 9.958 | 120,314 | +0.19(+1.96%) |
Nov 22, 2022 | 9.675 | 9.800 | 9.617 | 9.766 | 136,333 | +0.10(+1.03%) |
Nov 21, 2022 | 9.758 | 9.783 | 9.558 | 9.666 | 144,259 | -0.09(-0.94%) |
Nov 18, 2022 | 9.775 | 9.819 | 9.739 | 9.758 | 53,572 | +0.03(+0.34%) |
Nov 17, 2022 | 9.725 | 9.796 | 9.671 | 9.725 | 105,288 | -0.11(-1.10%) |
Nov 16, 2022 | 9.725 | 9.841 | 9.658 | 9.833 | 127,733 | +0.11(+1.11%) |
Nov 15, 2022 | 10.02 | 10.05 | 9.666 | 9.725 | 442,146 | -0.23(-2.34%) |
Nov 14, 2022 | 10.01 | 10.05 | 9.933 | 9.958 | 89,567 | -0.02(-0.19%) |
Nov 11, 2022 | 10.00 | 10.06 | 9.977 | 9.977 | 83,478 | +0.00(+0.00%) |
Nov 10, 2022 | 9.729 | 10.00 | 9.700 | 9.977 | 124,392 | +0.49(+5.13%) |
Nov 09, 2022 | 9.697 | 9.697 | 9.433 | 9.490 | 134,805 | -0.19(-1.96%) |
Nov 08, 2022 | 9.581 | 9.787 | 9.499 | 9.680 | 131,400 | +0.10(+1.03%) |
Nov 07, 2022 | 9.523 | 9.598 | 9.449 | 9.581 | 115,422 | +0.11(+1.13%) |
Nov 04, 2022 | 9.433 | 9.499 | 9.368 | 9.474 | 97,099 | +0.16(+1.68%) |
Nov 03, 2022 | 9.301 | 9.441 | 9.152 | 9.317 | 143,561 | -0.07(-0.79%) |
Nov 02, 2022 | 9.507 | 9.606 | 9.350 | 9.391 | 82,680 | -0.10(-1.04%) |
Nov 01, 2022 | 9.729 | 9.820 | 9.490 | 9.490 | 218,810 | -0.16(-1.71%) |
Oct 31, 2022 | 9.556 | 9.721 | 9.523 | 9.655 | 207,614 | +0.16(+1.74%) |
Oct 28, 2022 | 9.276 | 9.532 | 9.276 | 9.490 | 95,150 | +0.22(+2.40%) |
Oct 27, 2022 | 9.235 | 9.383 | 9.202 | 9.268 | 118,681 | +0.02(+0.22%) |
Oct 26, 2022 | 9.119 | 9.367 | 9.119 | 9.247 | 120,288 | +0.09(+1.04%) |
Oct 25, 2022 | 8.864 | 9.194 | 8.831 | 9.152 | 186,860 | +0.33(+3.74%) |
Oct 24, 2022 | 8.773 | 8.897 | 8.732 | 8.823 | 120,546 | +0.09(+1.04%) |
Oct 21, 2022 | 8.666 | 8.740 | 8.527 | 8.732 | 163,156 | +0.09(+1.05%) |
Oct 20, 2022 | 8.691 | 8.765 | 8.583 | 8.641 | 145,488 | -0.05(-0.57%) |
Oct 19, 2022 | 8.814 | 8.823 | 8.658 | 8.691 | 139,602 | -0.12(-1.40%) |
Oct 18, 2022 | 8.888 | 8.946 | 8.740 | 8.814 | 138,304 | +0.11(+1.23%) |
Oct 17, 2022 | 8.724 | 8.872 | 8.707 | 8.707 | 142,744 | +0.11(+1.25%) |
Oct 14, 2022 | 8.781 | 8.831 | 8.567 | 8.600 | 99,721 | -0.15(-1.70%) |
Oct 13, 2022 | 8.600 | 8.880 | 8.534 | 8.748 | 196,269 | +0.01(+0.16%) |
Oct 12, 2022 | 8.710 | 8.783 | 8.685 | 8.734 | 107,894 | -0.02(-0.28%) |
Oct 11, 2022 | 8.856 | 8.901 | 8.734 | 8.759 | 140,388 | -0.18(-2.01%) |
Oct 10, 2022 | 9.085 | 9.085 | 8.856 | 8.938 | 157,534 | -0.11(-1.17%) |
Oct 07, 2022 | 9.207 | 9.232 | 8.987 | 9.044 | 192,342 | -0.23(-2.46%) |
Oct 06, 2022 | 9.297 | 9.338 | 9.223 | 9.272 | 128,590 | -0.02(-0.26%) |
Oct 05, 2022 | 9.150 | 9.346 | 9.068 | 9.297 | 148,681 | +0.09(+0.97%) |
Oct 04, 2022 | 8.979 | 9.272 | 8.897 | 9.207 | 209,997 | +0.41(+4.63%) |