Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.470 | 8.530 | 8.360 | 8.500 | 109,323 | +0.01(+0.06%) |
Dec 29, 2022 | 8.400 | 8.495 | 8.320 | 8.495 | 110,005 | +0.12(+1.49%) |
Dec 28, 2022 | 8.090 | 8.420 | 8.090 | 8.370 | 389,274 | +0.30(+3.72%) |
Dec 27, 2022 | 8.020 | 8.100 | 7.920 | 8.070 | 125,896 | -0.26(-3.12%) |
Dec 23, 2022 | 8.330 | 8.330 | 8.090 | 8.330 | 77,066 | +0.18(+2.21%) |
Dec 22, 2022 | 7.935 | 8.330 | 7.870 | 8.150 | 321,340 | +0.20(+2.52%) |
Dec 21, 2022 | 7.770 | 7.950 | 7.770 | 7.950 | 210,247 | -0.11(-1.36%) |
Dec 20, 2022 | 7.920 | 8.060 | 7.820 | 8.060 | 215,878 | +0.15(+1.83%) |
Dec 19, 2022 | 7.910 | 7.930 | 7.620 | 7.915 | 222,137 | +0.15(+1.87%) |
Dec 16, 2022 | 7.890 | 7.970 | 7.700 | 7.770 | 244,529 | +0.05(+0.65%) |
Dec 15, 2022 | 7.650 | 7.796 | 7.580 | 7.720 | 423,690 | +0.00(+0.00%) |
Dec 14, 2022 | 7.590 | 7.780 | 7.520 | 7.720 | 119,710 | -0.02(-0.19%) |
Dec 13, 2022 | 8.028 | 8.170 | 7.710 | 7.735 | 239,289 | -0.25(-3.19%) |
Dec 12, 2022 | 7.780 | 7.990 | 7.680 | 7.990 | 103,829 | +0.01(+0.13%) |
Dec 09, 2022 | 8.100 | 8.190 | 7.980 | 7.980 | 80,307 | -0.18(-2.21%) |
Dec 08, 2022 | 8.140 | 8.300 | 8.080 | 8.160 | 197,786 | -0.03(-0.37%) |
Dec 07, 2022 | 8.050 | 8.280 | 7.940 | 8.190 | 356,411 | +0.35(+4.46%) |
Dec 06, 2022 | 8.070 | 8.130 | 7.770 | 7.840 | 2,674,946 | -0.16(-2.00%) |
Dec 05, 2022 | 8.570 | 8.615 | 7.974 | 8.000 | 1,413,652 | -0.55(-6.43%) |
Dec 02, 2022 | 8.560 | 8.880 | 8.540 | 8.550 | 280,927 | +0.20(+2.40%) |
Dec 01, 2022 | 8.460 | 8.750 | 8.270 | 8.350 | 110,695 | +0.09(+1.09%) |
Nov 30, 2022 | 8.740 | 8.740 | 8.230 | 8.260 | 902,210 | -0.32(-3.73%) |
Nov 29, 2022 | 8.700 | 8.870 | 8.550 | 8.580 | 113,825 | -0.01(-0.12%) |
Nov 28, 2022 | 8.760 | 8.850 | 8.530 | 8.590 | 272,791 | -0.16(-1.83%) |
Nov 25, 2022 | 8.850 | 9.160 | 8.650 | 8.750 | 108,391 | +0.00(+0.00%) |
Nov 23, 2022 | 8.670 | 8.760 | 8.570 | 8.750 | 163,164 | +0.05(+0.57%) |
Nov 22, 2022 | 8.960 | 9.030 | 8.620 | 8.700 | 175,679 | -0.24(-2.68%) |
Nov 21, 2022 | 8.820 | 9.030 | 8.800 | 8.940 | 109,744 | -0.12(-1.31%) |
Nov 18, 2022 | 9.620 | 9.650 | 8.650 | 9.059 | 320,535 | -0.62(-6.42%) |
Nov 17, 2022 | 9.450 | 9.760 | 9.280 | 9.680 | 56,563 | -0.07(-0.72%) |
Nov 16, 2022 | 10.16 | 10.16 | 9.520 | 9.750 | 175,391 | -0.60(-5.80%) |
Nov 15, 2022 | 10.49 | 10.50 | 10.22 | 10.35 | 48,253 | +0.14(+1.37%) |
Nov 14, 2022 | 10.07 | 10.38 | 9.960 | 10.21 | 207,169 | -0.29(-2.76%) |
Nov 11, 2022 | 9.820 | 10.61 | 9.820 | 10.50 | 479,316 | +1.17(+12.54%) |
Nov 10, 2022 | 9.380 | 9.520 | 9.170 | 9.330 | 510,465 | -0.52(-5.28%) |
Nov 09, 2022 | 10.07 | 10.22 | 9.800 | 9.850 | 50,901 | -0.10(-1.01%) |
Nov 08, 2022 | 9.960 | 10.03 | 9.830 | 9.950 | 55,410 | +0.03(+0.30%) |
Nov 07, 2022 | 10.11 | 10.19 | 9.870 | 9.920 | 26,656 | -0.28(-2.75%) |
Nov 04, 2022 | 10.09 | 10.27 | 10.04 | 10.20 | 102,320 | +0.37(+3.76%) |
Nov 03, 2022 | 9.460 | 9.890 | 9.420 | 9.830 | 65,633 | +0.40(+4.25%) |
Nov 02, 2022 | 9.650 | 9.680 | 9.429 | 9.429 | 55,807 | -0.25(-2.59%) |
Nov 01, 2022 | 9.588 | 9.890 | 9.480 | 9.680 | 58,864 | -0.26(-2.62%) |
Oct 31, 2022 | 9.470 | 10.13 | 9.420 | 9.940 | 80,575 | +0.23(+2.42%) |
Oct 28, 2022 | 9.560 | 9.750 | 9.450 | 9.705 | 68,109 | +0.13(+1.41%) |
Oct 27, 2022 | 9.260 | 9.635 | 9.250 | 9.570 | 25,139 | +0.24(+2.57%) |
Oct 26, 2022 | 9.380 | 9.510 | 9.270 | 9.330 | 194,171 | -0.41(-4.26%) |
Oct 25, 2022 | 9.640 | 9.900 | 9.600 | 9.745 | 124,106 | -0.06(-0.56%) |
Oct 24, 2022 | 9.850 | 9.970 | 9.745 | 9.800 | 35,149 | -0.21(-2.05%) |
Oct 21, 2022 | 9.640 | 10.09 | 9.590 | 10.01 | 44,131 | +0.54(+5.65%) |
Oct 20, 2022 | 9.960 | 10.05 | 9.470 | 9.470 | 78,568 | -0.32(-3.27%) |
Oct 19, 2022 | 9.580 | 9.790 | 9.570 | 9.790 | 67,222 | +0.27(+2.84%) |
Oct 18, 2022 | 9.690 | 9.740 | 9.380 | 9.520 | 105,732 | +0.24(+2.59%) |
Oct 17, 2022 | 9.265 | 9.430 | 9.251 | 9.280 | 63,300 | +0.17(+1.87%) |
Oct 14, 2022 | 9.400 | 9.400 | 9.040 | 9.110 | 66,260 | -0.26(-2.77%) |
Oct 13, 2022 | 9.160 | 9.500 | 9.130 | 9.370 | 157,009 | +0.09(+0.97%) |
Oct 12, 2022 | 9.650 | 9.650 | 9.200 | 9.280 | 28,126 | -0.06(-0.64%) |
Oct 11, 2022 | 9.720 | 9.720 | 9.300 | 9.340 | 86,240 | -0.54(-5.47%) |
Oct 10, 2022 | 9.560 | 9.880 | 9.560 | 9.880 | 79,849 | +0.46(+4.88%) |
Oct 07, 2022 | 9.490 | 9.500 | 9.290 | 9.420 | 173,321 | -0.04(-0.38%) |
Oct 06, 2022 | 9.550 | 9.550 | 9.380 | 9.456 | 82,926 | +0.01(+0.06%) |
Oct 05, 2022 | 9.640 | 9.640 | 9.340 | 9.450 | 140,359 | -0.19(-1.97%) |
Oct 04, 2022 | 10.15 | 10.21 | 9.635 | 9.640 | 193,849 | -0.18(-1.83%) |