Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.270 | 8.710 | 8.270 | 8.520 | 513,119 | +0.17(+2.04%) |
Dec 29, 2022 | 8.180 | 8.410 | 7.990 | 8.350 | 260,463 | -0.13(-1.53%) |
Dec 28, 2022 | 7.900 | 8.580 | 7.900 | 8.480 | 534,859 | +0.73(+9.42%) |
Dec 27, 2022 | 8.140 | 8.320 | 7.370 | 7.750 | 726,379 | -0.62(-7.41%) |
Dec 23, 2022 | 8.360 | 8.850 | 8.060 | 8.370 | 460,861 | -0.10(-1.18%) |
Dec 22, 2022 | 8.610 | 9.040 | 8.470 | 8.470 | 845,658 | +0.19(+2.29%) |
Dec 21, 2022 | 8.370 | 8.388 | 8.000 | 8.280 | 582,376 | -0.28(-3.21%) |
Dec 20, 2022 | 9.180 | 9.220 | 8.355 | 8.555 | 501,359 | -1.18(-12.08%) |
Dec 19, 2022 | 9.140 | 9.800 | 9.000 | 9.730 | 287,936 | +0.54(+5.88%) |
Dec 16, 2022 | 9.440 | 9.715 | 9.030 | 9.190 | 424,819 | -0.35(-3.67%) |
Dec 15, 2022 | 9.150 | 9.560 | 9.000 | 9.540 | 545,249 | +1.18(+14.11%) |
Dec 14, 2022 | 8.280 | 8.870 | 8.140 | 8.360 | 403,997 | +0.08(+0.97%) |
Dec 13, 2022 | 7.890 | 8.550 | 7.600 | 8.280 | 639,354 | -0.72(-8.00%) |
Dec 12, 2022 | 9.160 | 9.470 | 8.980 | 9.000 | 465,765 | +0.10(+1.12%) |
Dec 09, 2022 | 8.370 | 8.920 | 8.020 | 8.900 | 417,620 | +0.29(+3.37%) |
Dec 08, 2022 | 8.450 | 8.700 | 8.210 | 8.610 | 272,560 | +0.01(+0.12%) |
Dec 07, 2022 | 8.970 | 8.970 | 8.330 | 8.600 | 563,364 | -0.58(-6.32%) |
Dec 06, 2022 | 8.830 | 9.250 | 8.540 | 9.180 | 618,080 | +0.01(+0.11%) |
Dec 05, 2022 | 8.430 | 9.228 | 8.430 | 9.170 | 696,234 | +0.97(+11.83%) |
Dec 02, 2022 | 8.650 | 8.810 | 8.110 | 8.200 | 738,119 | +0.05(+0.61%) |
Dec 01, 2022 | 8.390 | 8.700 | 7.950 | 8.150 | 1,091,325 | -0.95(-10.44%) |
Nov 30, 2022 | 9.650 | 10.14 | 8.870 | 9.100 | 719,289 | -0.99(-9.81%) |
Nov 29, 2022 | 10.69 | 10.69 | 9.920 | 10.09 | 361,148 | -1.02(-9.18%) |
Nov 28, 2022 | 10.00 | 11.16 | 10.00 | 11.11 | 305,140 | +1.25(+12.68%) |
Nov 25, 2022 | 9.750 | 9.950 | 9.620 | 9.860 | 152,517 | +0.29(+3.03%) |
Nov 23, 2022 | 10.01 | 10.34 | 9.490 | 9.570 | 272,119 | -0.53(-5.25%) |
Nov 22, 2022 | 11.23 | 11.23 | 10.10 | 10.10 | 408,502 | -1.38(-12.02%) |
Nov 21, 2022 | 11.56 | 12.03 | 11.42 | 11.48 | 344,543 | +0.19(+1.68%) |
Nov 18, 2022 | 11.67 | 11.83 | 11.24 | 11.29 | 306,817 | -0.33(-2.84%) |
Nov 17, 2022 | 11.65 | 11.93 | 11.43 | 11.62 | 374,953 | +0.52(+4.68%) |
Nov 16, 2022 | 10.99 | 11.10 | 10.60 | 11.10 | 354,996 | +0.36(+3.35%) |
Nov 15, 2022 | 10.00 | 11.00 | 9.960 | 10.74 | 525,231 | +0.35(+3.37%) |
Nov 14, 2022 | 10.47 | 10.67 | 10.11 | 10.39 | 427,271 | +0.17(+1.66%) |
Nov 11, 2022 | 10.35 | 10.71 | 10.16 | 10.22 | 411,064 | -0.28(-2.67%) |
Nov 10, 2022 | 11.04 | 11.74 | 10.16 | 10.50 | 1,322,296 | -2.96(-21.99%) |
Nov 09, 2022 | 12.87 | 13.57 | 12.30 | 13.46 | 602,141 | +0.67(+5.24%) |
Nov 08, 2022 | 15.28 | 15.50 | 12.20 | 12.79 | 1,395,469 | -2.56(-16.68%) |
Nov 07, 2022 | 15.46 | 16.22 | 15.13 | 15.35 | 499,155 | -0.52(-3.28%) |
Nov 04, 2022 | 19.21 | 19.21 | 15.55 | 15.87 | 1,238,562 | -6.55(-29.21%) |
Nov 03, 2022 | 22.17 | 22.77 | 21.35 | 22.42 | 259,024 | +1.27(+6.00%) |
Nov 02, 2022 | 17.64 | 21.20 | 21.15 | 363,171 | +3.17(+17.63%) | |
Nov 01, 2022 | 17.84 | 18.28 | 17.14 | 17.98 | 173,352 | -1.40(-7.22%) |
Oct 31, 2022 | 19.04 | 19.50 | 18.61 | 19.38 | 182,693 | +1.18(+6.48%) |
Oct 28, 2022 | 18.63 | 19.25 | 18.20 | 18.20 | 196,537 | +0.24(+1.34%) |
Oct 27, 2022 | 17.13 | 17.99 | 16.80 | 17.96 | 170,475 | +0.71(+4.09%) |
Oct 26, 2022 | 18.31 | 18.31 | 16.61 | 17.25 | 242,797 | -1.71(-8.99%) |
Oct 25, 2022 | 19.77 | 19.88 | 18.56 | 18.96 | 141,769 | -1.23(-6.09%) |
Oct 24, 2022 | 19.85 | 21.15 | 19.81 | 20.19 | 179,952 | +0.95(+4.94%) |
Oct 21, 2022 | 22.31 | 22.68 | 19.15 | 19.24 | 333,946 | -3.51(-15.43%) |
Oct 20, 2022 | 23.16 | 23.49 | 20.80 | 22.75 | 207,472 | -0.89(-3.76%) |
Oct 19, 2022 | 22.84 | 23.90 | 22.63 | 23.64 | 149,892 | +2.08(+9.65%) |
Oct 18, 2022 | 20.98 | 22.34 | 20.93 | 21.56 | 131,712 | -0.46(-2.09%) |
Oct 17, 2022 | 22.17 | 22.18 | 20.95 | 22.02 | 212,828 | -2.31(-9.49%) |
Oct 14, 2022 | 21.96 | 24.40 | 21.94 | 24.33 | 311,106 | +2.86(+13.32%) |
Oct 13, 2022 | 23.64 | 24.67 | 21.16 | 21.47 | 428,252 | +0.78(+3.77%) |
Oct 12, 2022 | 21.28 | 21.89 | 20.29 | 20.69 | 166,878 | -0.71(-3.32%) |
Oct 11, 2022 | 20.84 | 21.48 | 19.26 | 21.40 | 305,482 | +0.62(+2.98%) |
Oct 10, 2022 | 20.90 | 21.08 | 19.53 | 20.78 | 409,594 | +0.95(+4.79%) |
Oct 07, 2022 | 18.32 | 19.84 | 17.90 | 19.83 | 400,232 | +2.56(+14.82%) |
Oct 06, 2022 | 18.06 | 18.55 | 17.24 | 17.27 | 162,158 | -0.60(-3.36%) |
Oct 05, 2022 | 18.29 | 19.20 | 17.81 | 17.87 | 396,957 | +0.79(+4.59%) |
Oct 04, 2022 | 17.60 | 18.03 | 16.29 | 17.09 | 275,335 | -1.59(-8.50%) |