Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.01 | 10.47 | 9.880 | 10.40 | 1,441,744 | +0.27(+2.67%) |
Dec 29, 2022 | 9.990 | 10.27 | 9.975 | 10.13 | 962,482 | +0.14(+1.40%) |
Dec 28, 2022 | 10.00 | 10.11 | 9.770 | 9.990 | 698,287 | -0.01(-0.10%) |
Dec 27, 2022 | 10.02 | 10.13 | 9.850 | 10.00 | 777,078 | +0.03(+0.30%) |
Dec 23, 2022 | 9.800 | 9.990 | 9.680 | 9.970 | 975,806 | +0.37(+3.85%) |
Dec 22, 2022 | 9.500 | 9.660 | 9.330 | 9.600 | 888,359 | +0.08(+0.84%) |
Dec 21, 2022 | 9.290 | 9.590 | 9.100 | 9.520 | 999,127 | +0.35(+3.82%) |
Dec 20, 2022 | 8.570 | 9.210 | 8.560 | 9.170 | 875,567 | +0.61(+7.13%) |
Dec 19, 2022 | 8.740 | 8.890 | 8.510 | 8.560 | 380,400 | -0.06(-0.70%) |
Dec 16, 2022 | 8.450 | 8.650 | 8.420 | 8.620 | 1,116,945 | -0.11(-1.26%) |
Dec 15, 2022 | 8.760 | 8.940 | 8.610 | 8.730 | 538,054 | -0.13(-1.47%) |
Dec 14, 2022 | 9.090 | 9.130 | 8.770 | 8.860 | 497,571 | -0.10(-1.12%) |
Dec 13, 2022 | 9.040 | 9.040 | 8.555 | 8.960 | 1,226,153 | +0.18(+2.05%) |
Dec 12, 2022 | 8.520 | 9.040 | 8.510 | 8.780 | 796,151 | +0.31(+3.66%) |
Dec 09, 2022 | 8.690 | 8.790 | 8.395 | 8.470 | 799,399 | -0.28(-3.20%) |
Dec 08, 2022 | 9.100 | 9.170 | 8.670 | 8.750 | 555,721 | -0.09(-1.02%) |
Dec 07, 2022 | 9.240 | 9.360 | 8.800 | 8.840 | 818,787 | -0.35(-3.81%) |
Dec 06, 2022 | 9.140 | 9.360 | 9.055 | 9.190 | 796,479 | -0.07(-0.76%) |
Dec 05, 2022 | 9.960 | 9.990 | 9.220 | 9.260 | 741,642 | -0.68(-6.84%) |
Dec 02, 2022 | 9.700 | 9.955 | 9.560 | 9.940 | 826,480 | +0.14(+1.43%) |
Dec 01, 2022 | 9.650 | 9.900 | 9.640 | 9.800 | 1,154,169 | +0.23(+2.40%) |
Nov 30, 2022 | 9.370 | 9.660 | 9.150 | 9.570 | 3,539,158 | +0.39(+4.25%) |
Nov 29, 2022 | 9.190 | 9.500 | 9.050 | 9.180 | 1,444,035 | +0.11(+1.21%) |
Nov 28, 2022 | 9.080 | 9.335 | 8.920 | 9.070 | 881,121 | -0.34(-3.61%) |
Nov 25, 2022 | 9.470 | 9.640 | 9.330 | 9.410 | 363,499 | -0.09(-0.95%) |
Nov 23, 2022 | 9.370 | 9.590 | 9.230 | 9.500 | 858,259 | -0.07(-0.73%) |
Nov 22, 2022 | 9.350 | 9.670 | 9.280 | 9.570 | 860,679 | +0.38(+4.13%) |
Nov 21, 2022 | 9.400 | 9.470 | 8.795 | 9.190 | 1,191,633 | -0.41(-4.27%) |
Nov 18, 2022 | 9.720 | 9.800 | 9.420 | 9.600 | 824,449 | -0.26(-2.64%) |
Nov 17, 2022 | 9.730 | 9.940 | 9.600 | 9.860 | 524,621 | -0.09(-0.90%) |
Nov 16, 2022 | 9.980 | 10.05 | 9.880 | 9.950 | 621,170 | -0.06(-0.60%) |
Nov 15, 2022 | 9.870 | 10.11 | 9.700 | 10.01 | 1,115,875 | +0.13(+1.32%) |
Nov 14, 2022 | 9.800 | 10.08 | 9.770 | 9.880 | 1,034,112 | -0.02(-0.20%) |
Nov 11, 2022 | 9.750 | 10.01 | 9.740 | 9.900 | 1,086,771 | +0.35(+3.66%) |
Nov 10, 2022 | 9.680 | 9.740 | 9.360 | 9.550 | 1,057,427 | +0.14(+1.49%) |
Nov 09, 2022 | 9.940 | 10.01 | 9.360 | 9.410 | 1,232,643 | -0.62(-6.18%) |
Nov 08, 2022 | 10.24 | 10.25 | 9.810 | 10.03 | 1,213,308 | -0.10(-0.99%) |
Nov 07, 2022 | 10.10 | 10.15 | 9.790 | 10.13 | 1,709,660 | +0.13(+1.30%) |
Nov 04, 2022 | 10.10 | 10.19 | 9.715 | 10.00 | 1,665,957 | +0.03(+0.30%) |
Nov 03, 2022 | 9.640 | 10.01 | 9.470 | 9.970 | 1,111,327 | +0.36(+3.75%) |
Nov 02, 2022 | 9.790 | 9.560 | 9.610 | 1,135,492 | -0.11(-1.13%) | |
Nov 01, 2022 | 10.06 | 10.06 | 9.690 | 9.720 | 969,686 | -0.13(-1.32%) |
Oct 31, 2022 | 9.600 | 9.950 | 9.537 | 9.850 | 1,081,558 | +0.17(+1.76%) |
Oct 28, 2022 | 9.500 | 9.700 | 9.290 | 9.680 | 701,036 | +0.30(+3.20%) |
Oct 27, 2022 | 9.650 | 9.840 | 9.285 | 9.380 | 1,221,557 | -0.06(-0.64%) |
Oct 26, 2022 | 9.500 | 9.750 | 9.260 | 9.440 | 991,711 | +0.05(+0.53%) |
Oct 25, 2022 | 9.070 | 9.500 | 9.020 | 9.390 | 1,147,318 | +0.35(+3.87%) |
Oct 24, 2022 | 8.790 | 9.050 | 8.670 | 9.040 | 1,107,860 | +0.26(+2.96%) |
Oct 21, 2022 | 8.530 | 8.910 | 8.490 | 8.780 | 1,140,432 | +0.31(+3.66%) |
Oct 20, 2022 | 8.650 | 8.960 | 8.360 | 8.470 | 1,290,227 | -0.06(-0.70%) |
Oct 19, 2022 | 8.290 | 8.545 | 8.245 | 8.530 | 1,643,073 | +0.23(+2.77%) |
Oct 18, 2022 | 8.330 | 8.460 | 8.180 | 8.300 | 2,146,338 | +0.08(+0.97%) |
Oct 17, 2022 | 8.180 | 8.300 | 8.090 | 8.220 | 1,975,423 | +0.22(+2.75%) |
Oct 14, 2022 | 8.090 | 8.180 | 7.720 | 8.000 | 882,842 | -0.10(-1.23%) |
Oct 13, 2022 | 7.790 | 8.200 | 7.770 | 8.100 | 1,105,885 | +0.19(+2.40%) |
Oct 12, 2022 | 7.850 | 8.050 | 7.760 | 7.910 | 586,179 | +0.00(+0.00%) |
Oct 11, 2022 | 7.740 | 8.070 | 7.630 | 7.910 | 491,466 | -0.03(-0.38%) |
Oct 10, 2022 | 7.890 | 8.050 | 7.650 | 7.940 | 689,216 | +0.03(+0.38%) |
Oct 07, 2022 | 7.930 | 8.140 | 7.810 | 7.910 | 743,447 | -0.03(-0.38%) |
Oct 06, 2022 | 7.680 | 8.075 | 7.660 | 7.940 | 753,681 | +0.21(+2.72%) |
Oct 05, 2022 | 7.540 | 7.745 | 7.455 | 7.730 | 698,220 | +0.12(+1.58%) |
Oct 04, 2022 | 7.650 | 7.700 | 7.410 | 7.610 | 864,943 | +0.21(+2.84%) |