Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.650 | 8.841 | 8.100 | 8.640 | 913,718 | -0.20(-2.26%) |
Dec 29, 2022 | 7.890 | 8.840 | 7.890 | 8.840 | 767,124 | +0.95(+12.04%) |
Dec 28, 2022 | 8.440 | 8.630 | 7.870 | 7.890 | 1,034,028 | -0.61(-7.18%) |
Dec 27, 2022 | 8.530 | 8.580 | 8.200 | 8.500 | 586,425 | +0.12(+1.43%) |
Dec 23, 2022 | 7.650 | 8.490 | 7.650 | 8.380 | 876,124 | +0.38(+4.75%) |
Dec 22, 2022 | 8.035 | 8.240 | 7.900 | 8.000 | 486,091 | -0.08(-0.99%) |
Dec 21, 2022 | 8.150 | 8.330 | 7.493 | 8.080 | 1,092,695 | +0.08(+1.00%) |
Dec 20, 2022 | 8.600 | 8.940 | 7.991 | 8.000 | 1,297,994 | -0.64(-7.41%) |
Dec 19, 2022 | 9.850 | 10.00 | 8.194 | 8.640 | 1,127,687 | -1.19(-12.11%) |
Dec 16, 2022 | 9.260 | 10.30 | 9.240 | 9.830 | 617,361 | +0.70(+7.67%) |
Dec 15, 2022 | 9.300 | 10.40 | 9.030 | 9.130 | 580,438 | -0.52(-5.39%) |
Dec 14, 2022 | 9.910 | 10.09 | 9.440 | 9.650 | 664,161 | -0.34(-3.39%) |
Dec 13, 2022 | 10.65 | 10.76 | 9.940 | 9.989 | 481,811 | -0.30(-2.93%) |
Dec 12, 2022 | 11.00 | 11.35 | 10.10 | 10.29 | 377,569 | -1.06(-9.30%) |
Dec 09, 2022 | 11.27 | 11.64 | 10.92 | 11.35 | 463,456 | +0.04(+0.31%) |
Dec 08, 2022 | 12.13 | 13.00 | 11.11 | 11.31 | 919,134 | -1.46(-11.43%) |
Dec 07, 2022 | 13.35 | 13.39 | 12.16 | 12.77 | 715,179 | -0.75(-5.55%) |
Dec 06, 2022 | 15.96 | 15.97 | 13.09 | 13.52 | 1,336,045 | -2.12(-13.53%) |
Dec 05, 2022 | 15.75 | 16.50 | 14.73 | 15.63 | 1,367,259 | +0.16(+1.07%) |
Dec 02, 2022 | 14.50 | 15.65 | 13.56 | 15.47 | 988,860 | +0.95(+6.54%) |
Dec 01, 2022 | 12.76 | 14.85 | 12.75 | 14.52 | 420,427 | +1.52(+11.69%) |
Nov 30, 2022 | 12.84 | 13.08 | 12.55 | 13.00 | 192,229 | +0.30(+2.36%) |
Nov 29, 2022 | 12.85 | 12.97 | 12.50 | 12.70 | 223,713 | -0.15(-1.17%) |
Nov 28, 2022 | 13.45 | 13.45 | 12.63 | 12.85 | 308,075 | -0.40(-3.02%) |
Nov 25, 2022 | 12.81 | 13.51 | 12.81 | 13.25 | 87,879 | -0.04(-0.30%) |
Nov 23, 2022 | 12.52 | 13.43 | 12.52 | 13.29 | 774,126 | +0.39(+3.02%) |
Nov 22, 2022 | 13.53 | 13.53 | 12.56 | 12.90 | 300,043 | +0.09(+0.70%) |
Nov 21, 2022 | 13.06 | 13.09 | 12.29 | 12.81 | 489,111 | -0.17(-1.31%) |
Nov 18, 2022 | 13.60 | 13.61 | 12.88 | 12.98 | 423,080 | -0.63(-4.63%) |
Nov 17, 2022 | 13.79 | 14.24 | 13.37 | 13.61 | 464,056 | -0.64(-4.49%) |
Nov 16, 2022 | 14.25 | 14.40 | 13.45 | 14.25 | 578,648 | +0.00(+0.00%) |
Nov 15, 2022 | 14.06 | 14.40 | 13.50 | 14.25 | 513,889 | +0.36(+2.59%) |
Nov 14, 2022 | 13.60 | 14.25 | 13.02 | 13.89 | 728,521 | +0.29(+2.13%) |
Nov 11, 2022 | 12.62 | 13.65 | 12.62 | 13.60 | 321,788 | +0.40(+3.03%) |
Nov 10, 2022 | 12.55 | 13.64 | 12.54 | 13.20 | 405,803 | +0.55(+4.35%) |
Nov 09, 2022 | 12.23 | 13.13 | 11.91 | 12.65 | 599,637 | +0.47(+3.86%) |
Nov 08, 2022 | 11.80 | 12.69 | 11.21 | 12.18 | 240,636 | +0.40(+3.40%) |
Nov 07, 2022 | 11.80 | 12.33 | 11.60 | 11.78 | 271,727 | -0.47(-3.84%) |
Nov 04, 2022 | 12.13 | 12.61 | 12.10 | 12.25 | 241,946 | +0.19(+1.58%) |
Nov 03, 2022 | 10.66 | 12.43 | 10.66 | 12.06 | 452,822 | +0.61(+5.33%) |
Nov 02, 2022 | 11.77 | 11.85 | 11.37 | 11.45 | 203,870 | -0.29(-2.47%) |
Nov 01, 2022 | 11.90 | 11.98 | 11.55 | 11.74 | 197,120 | -0.14(-1.18%) |
Oct 31, 2022 | 11.20 | 13.00 | 10.96 | 11.88 | 768,262 | +0.67(+6.01%) |
Oct 28, 2022 | 10.39 | 11.47 | 10.39 | 11.21 | 239,430 | +0.16(+1.41%) |
Oct 27, 2022 | 11.06 | 11.53 | 11.05 | 11.05 | 162,548 | -0.21(-1.87%) |
Oct 26, 2022 | 11.22 | 11.72 | 10.55 | 11.26 | 269,855 | +0.01(+0.06%) |
Oct 25, 2022 | 10.60 | 11.96 | 10.60 | 11.25 | 391,949 | +0.25(+2.30%) |
Oct 24, 2022 | 11.77 | 11.79 | 10.81 | 11.00 | 549,278 | -0.66(-5.66%) |
Oct 21, 2022 | 11.79 | 12.35 | 11.60 | 11.66 | 230,769 | -0.07(-0.60%) |
Oct 20, 2022 | 11.31 | 12.10 | 10.95 | 11.73 | 637,250 | +0.49(+4.36%) |
Oct 19, 2022 | 10.91 | 12.07 | 10.91 | 11.24 | 911,444 | +0.39(+3.59%) |
Oct 18, 2022 | 10.69 | 11.00 | 10.20 | 10.85 | 535,908 | +0.65(+6.37%) |
Oct 17, 2022 | 9.820 | 10.41 | 9.820 | 10.20 | 310,740 | +0.33(+3.34%) |
Oct 14, 2022 | 10.15 | 10.25 | 9.600 | 9.870 | 350,985 | -0.30(-2.95%) |
Oct 13, 2022 | 9.980 | 10.27 | 9.501 | 10.17 | 437,571 | +0.01(+0.10%) |
Oct 12, 2022 | 10.15 | 10.44 | 9.850 | 10.16 | 629,660 | +0.01(+0.10%) |
Oct 11, 2022 | 12.05 | 12.14 | 9.880 | 10.15 | 1,294,245 | -2.05(-16.80%) |
Oct 10, 2022 | 13.03 | 13.25 | 11.84 | 12.20 | 517,648 | -1.05(-7.92%) |
Oct 07, 2022 | 11.95 | 14.11 | 10.24 | 13.25 | 3,199,505 | +0.10(+0.76%) |
Oct 06, 2022 | 9.360 | 14.55 | 9.143 | 13.15 | 2,206,911 | +3.06(+30.33%) |
Oct 05, 2022 | 9.520 | 10.35 | 9.460 | 10.09 | 130,010 | -0.26(-2.51%) |
Oct 04, 2022 | 10.52 | 10.83 | 10.20 | 10.35 | 255,670 | -0.05(-0.48%) |