Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.422 | 8.717 | 8.380 | 8.667 | 1,290,100 | +0.16(+1.88%) |
Dec 29, 2022 | 8.422 | 8.515 | 8.338 | 8.507 | 1,099,776 | +0.23(+2.75%) |
Dec 28, 2022 | 8.922 | 8.962 | 8.279 | 8.279 | 1,869,193 | -0.67(-7.45%) |
Dec 27, 2022 | 8.946 | 9.011 | 8.816 | 8.946 | 678,237 | +0.05(+0.55%) |
Dec 23, 2022 | 8.783 | 8.897 | 8.779 | 8.897 | 676,312 | +0.13(+1.48%) |
Dec 22, 2022 | 8.800 | 8.840 | 8.608 | 8.767 | 634,149 | -0.16(-1.82%) |
Dec 21, 2022 | 8.832 | 9.052 | 8.832 | 8.930 | 909,075 | +0.21(+2.43%) |
Dec 20, 2022 | 8.857 | 8.865 | 8.702 | 8.718 | 700,564 | -0.19(-2.10%) |
Dec 19, 2022 | 9.011 | 9.076 | 8.861 | 8.905 | 696,401 | -0.10(-1.08%) |
Dec 16, 2022 | 9.035 | 9.134 | 8.966 | 9.003 | 919,355 | -0.23(-2.47%) |
Dec 15, 2022 | 9.401 | 9.401 | 9.198 | 9.231 | 760,607 | -0.32(-3.32%) |
Dec 14, 2022 | 9.621 | 9.710 | 9.479 | 9.548 | 964,485 | -0.11(-1.10%) |
Dec 13, 2022 | 9.759 | 9.971 | 9.613 | 9.654 | 1,562,029 | +0.25(+2.68%) |
Dec 12, 2022 | 9.263 | 9.426 | 9.137 | 9.401 | 765,926 | +0.20(+2.21%) |
Dec 09, 2022 | 9.027 | 9.296 | 8.954 | 9.198 | 579,184 | +0.12(+1.34%) |
Dec 08, 2022 | 9.231 | 9.279 | 9.068 | 9.076 | 560,861 | -0.15(-1.67%) |
Dec 07, 2022 | 9.101 | 9.239 | 9.031 | 9.231 | 1,132,118 | +0.15(+1.61%) |
Dec 06, 2022 | 9.442 | 9.466 | 9.015 | 9.084 | 1,678,606 | -0.32(-3.37%) |
Dec 05, 2022 | 9.767 | 9.849 | 9.373 | 9.401 | 899,412 | -0.45(-4.54%) |
Dec 02, 2022 | 9.776 | 9.898 | 9.654 | 9.849 | 651,246 | -0.08(-0.82%) |
Dec 01, 2022 | 10.23 | 10.37 | 9.906 | 9.930 | 762,451 | -0.20(-2.01%) |
Nov 30, 2022 | 9.963 | 10.13 | 9.808 | 10.13 | 926,753 | +0.13(+1.30%) |
Nov 29, 2022 | 10.08 | 10.08 | 9.881 | 10.00 | 571,198 | -0.10(-0.97%) |
Nov 28, 2022 | 10.13 | 10.25 | 10.08 | 10.10 | 690,681 | -0.07(-0.72%) |
Nov 25, 2022 | 10.07 | 10.24 | 10.06 | 10.17 | 260,134 | +0.11(+1.05%) |
Nov 23, 2022 | 9.873 | 10.07 | 9.801 | 10.07 | 580,662 | +0.15(+1.56%) |
Nov 22, 2022 | 9.800 | 9.938 | 9.727 | 9.914 | 441,181 | +0.14(+1.41%) |
Nov 21, 2022 | 9.572 | 9.792 | 9.532 | 9.776 | 582,488 | +0.20(+2.12%) |
Nov 18, 2022 | 9.719 | 9.719 | 9.491 | 9.572 | 731,089 | +0.04(+0.43%) |
Nov 17, 2022 | 9.597 | 9.613 | 9.393 | 9.532 | 602,831 | -0.22(-2.25%) |
Nov 16, 2022 | 9.922 | 9.922 | 9.690 | 9.751 | 478,713 | -0.20(-1.96%) |
Nov 15, 2022 | 10.04 | 10.12 | 9.873 | 9.946 | 509,389 | +0.07(+0.74%) |
Nov 14, 2022 | 10.03 | 10.08 | 9.857 | 9.873 | 542,927 | -0.20(-2.02%) |
Nov 11, 2022 | 10.00 | 10.26 | 9.938 | 10.08 | 451,881 | +0.07(+0.73%) |
Nov 10, 2022 | 9.906 | 10.03 | 9.767 | 10.00 | 654,712 | +0.48(+5.04%) |
Nov 09, 2022 | 9.556 | 9.731 | 9.458 | 9.523 | 396,257 | -0.12(-1.26%) |
Nov 08, 2022 | 9.792 | 9.869 | 9.511 | 9.645 | 678,424 | -0.16(-1.66%) |
Nov 07, 2022 | 9.800 | 9.841 | 9.532 | 9.808 | 585,857 | +0.10(+1.01%) |
Nov 04, 2022 | 9.532 | 9.710 | 9.385 | 9.710 | 694,079 | +0.38(+4.10%) |
Nov 03, 2022 | 9.654 | 9.694 | 9.044 | 9.328 | 1,525,709 | -0.46(-4.73%) |
Nov 02, 2022 | 10.32 | 9.759 | 9.792 | 950,226 | -0.34(-3.37%) | |
Nov 01, 2022 | 10.26 | 10.26 | 10.03 | 10.13 | 664,314 | +0.10(+0.97%) |
Oct 31, 2022 | 10.01 | 10.19 | 9.963 | 10.04 | 808,414 | +0.02(+0.24%) |
Oct 28, 2022 | 9.678 | 10.03 | 9.678 | 10.01 | 658,276 | +0.34(+3.53%) |
Oct 27, 2022 | 9.735 | 9.954 | 9.621 | 9.670 | 1,081,949 | +0.11(+1.11%) |
Oct 26, 2022 | 9.580 | 9.771 | 9.515 | 9.564 | 621,620 | -0.02(-0.17%) |
Oct 25, 2022 | 9.182 | 9.645 | 9.141 | 9.580 | 794,125 | +0.45(+4.90%) |
Oct 24, 2022 | 9.076 | 9.166 | 8.954 | 9.133 | 642,662 | +0.12(+1.35%) |
Oct 21, 2022 | 8.962 | 9.031 | 8.800 | 9.011 | 485,828 | +0.12(+1.37%) |
Oct 20, 2022 | 9.068 | 9.190 | 8.820 | 8.889 | 837,290 | -0.23(-2.50%) |
Oct 19, 2022 | 9.052 | 9.198 | 8.995 | 9.117 | 696,502 | -0.05(-0.53%) |
Oct 18, 2022 | 9.320 | 9.458 | 9.068 | 9.166 | 793,713 | +0.02(+0.27%) |
Oct 17, 2022 | 9.068 | 9.222 | 8.979 | 9.141 | 1,121,058 | +0.33(+3.79%) |
Oct 14, 2022 | 9.149 | 9.214 | 8.791 | 8.808 | 875,275 | -0.30(-3.30%) |
Oct 13, 2022 | 8.596 | 9.121 | 8.430 | 9.109 | 1,065,535 | +0.34(+3.90%) |
Oct 12, 2022 | 8.759 | 8.848 | 8.523 | 8.767 | 813,155 | +0.02(+0.28%) |
Oct 11, 2022 | 8.377 | 8.840 | 8.271 | 8.743 | 983,471 | +0.35(+4.17%) |
Oct 10, 2022 | 8.604 | 8.718 | 8.365 | 8.393 | 630,890 | -0.19(-2.18%) |
Oct 07, 2022 | 8.637 | 8.783 | 8.474 | 8.580 | 876,228 | -0.11(-1.22%) |
Oct 06, 2022 | 8.808 | 8.865 | 8.621 | 8.686 | 1,108,341 | -0.15(-1.66%) |
Oct 05, 2022 | 9.101 | 9.101 | 8.568 | 8.832 | 908,180 | -0.47(-5.07%) |
Oct 04, 2022 | 8.865 | 9.385 | 8.865 | 9.304 | 1,576,109 | +0.62(+7.12%) |