Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.470 | 8.548 | 8.388 | 8.470 | 11,561,519 | -0.11(-1.24%) |
Dec 29, 2022 | 8.462 | 8.642 | 8.429 | 8.576 | 10,633,652 | +0.16(+1.95%) |
Dec 28, 2022 | 8.639 | 8.671 | 8.372 | 8.413 | 13,016,235 | -0.23(-2.71%) |
Dec 27, 2022 | 8.655 | 8.671 | 8.506 | 8.647 | 13,684,484 | -0.02(-0.19%) |
Dec 23, 2022 | 8.615 | 8.671 | 8.534 | 8.663 | 11,193,051 | +0.05(+0.56%) |
Dec 22, 2022 | 8.566 | 8.631 | 8.356 | 8.615 | 15,643,297 | +0.06(+0.66%) |
Dec 21, 2022 | 8.469 | 8.607 | 8.453 | 8.558 | 17,242,244 | +0.20(+2.42%) |
Dec 20, 2022 | 8.178 | 8.396 | 8.049 | 8.356 | 20,974,528 | +0.12(+1.47%) |
Dec 19, 2022 | 8.178 | 8.356 | 8.146 | 8.235 | 11,450,217 | +0.03(+0.39%) |
Dec 16, 2022 | 8.170 | 8.267 | 8.097 | 8.202 | 23,722,562 | -0.08(-0.98%) |
Dec 15, 2022 | 8.146 | 8.356 | 8.089 | 8.283 | 16,041,266 | +0.08(+0.99%) |
Dec 14, 2022 | 8.186 | 8.332 | 8.097 | 8.202 | 14,619,479 | -0.02(-0.29%) |
Dec 13, 2022 | 8.218 | 8.449 | 8.174 | 8.227 | 14,618,507 | +0.21(+2.62%) |
Dec 12, 2022 | 8.008 | 8.073 | 7.935 | 8.016 | 13,086,041 | +0.01(+0.10%) |
Dec 09, 2022 | 8.008 | 8.105 | 7.960 | 8.008 | 10,580,734 | -0.02(-0.20%) |
Dec 08, 2022 | 7.968 | 8.057 | 7.927 | 8.024 | 7,732,560 | +0.07(+0.92%) |
Dec 07, 2022 | 7.822 | 7.984 | 7.749 | 7.951 | 9,693,498 | +0.11(+1.44%) |
Dec 06, 2022 | 7.943 | 7.984 | 7.725 | 7.838 | 14,415,172 | -0.11(-1.32%) |
Dec 05, 2022 | 8.089 | 8.113 | 7.871 | 7.943 | 11,242,634 | -0.15(-1.90%) |
Dec 02, 2022 | 8.065 | 8.113 | 7.871 | 8.097 | 16,676,989 | -0.05(-0.60%) |
Dec 01, 2022 | 8.105 | 8.291 | 8.081 | 8.146 | 11,648,531 | +0.06(+0.80%) |
Nov 30, 2022 | 7.774 | 8.105 | 7.733 | 8.081 | 17,507,304 | +0.23(+2.88%) |
Nov 29, 2022 | 7.798 | 7.858 | 7.733 | 7.854 | 10,794,427 | +0.06(+0.73%) |
Nov 28, 2022 | 7.990 | 8.030 | 7.790 | 7.798 | 13,264,311 | -0.21(-2.59%) |
Nov 25, 2022 | 7.894 | 8.045 | 7.870 | 8.006 | 8,047,682 | +0.14(+1.73%) |
Nov 23, 2022 | 7.622 | 7.902 | 7.582 | 7.870 | 13,726,299 | +0.28(+3.68%) |
Nov 22, 2022 | 7.526 | 7.678 | 7.510 | 7.590 | 14,104,259 | +0.08(+1.06%) |
Nov 21, 2022 | 7.286 | 7.518 | 7.286 | 7.510 | 11,834,473 | +0.22(+2.96%) |
Nov 18, 2022 | 7.438 | 7.470 | 7.239 | 7.294 | 10,393,681 | -0.07(-0.98%) |
Nov 17, 2022 | 7.430 | 7.454 | 7.207 | 7.366 | 16,158,483 | -0.19(-2.54%) |
Nov 16, 2022 | 7.670 | 7.686 | 7.454 | 7.558 | 16,705,780 | -0.10(-1.36%) |
Nov 15, 2022 | 7.622 | 7.774 | 7.486 | 7.662 | 14,570,787 | +0.18(+2.46%) |
Nov 14, 2022 | 7.726 | 7.782 | 7.442 | 7.478 | 19,122,398 | -0.22(-2.80%) |
Nov 11, 2022 | 7.550 | 7.758 | 7.430 | 7.694 | 18,049,634 | +0.14(+1.90%) |
Nov 10, 2022 | 7.191 | 7.574 | 7.175 | 7.550 | 29,834,314 | +0.66(+9.63%) |
Nov 09, 2022 | 6.887 | 7.063 | 6.791 | 6.887 | 13,517,000 | +0.05(+0.70%) |
Nov 08, 2022 | 6.751 | 6.967 | 6.675 | 6.839 | 16,189,100 | +0.10(+1.42%) |
Nov 07, 2022 | 6.759 | 6.799 | 6.573 | 6.743 | 12,902,403 | +0.07(+1.08%) |
Nov 04, 2022 | 6.535 | 6.695 | 6.487 | 6.671 | 16,704,514 | +0.24(+3.73%) |
Nov 03, 2022 | 6.400 | 6.515 | 6.240 | 6.432 | 16,884,534 | -0.09(-1.35%) |
Nov 02, 2022 | 6.535 | 6.847 | 6.456 | 6.519 | 21,836,334 | -0.05(-0.73%) |
Nov 01, 2022 | 6.679 | 6.775 | 6.527 | 6.567 | 15,729,412 | +0.00(+0.00%) |
Oct 31, 2022 | 6.495 | 6.615 | 6.428 | 6.567 | 21,322,230 | +0.03(+0.49%) |
Oct 28, 2022 | 6.232 | 6.559 | 6.208 | 6.535 | 25,961,194 | +0.33(+5.28%) |
Oct 27, 2022 | 6.460 | 6.578 | 6.192 | 6.208 | 40,992,136 | -0.02(-0.38%) |
Oct 26, 2022 | 6.294 | 6.443 | 6.200 | 6.231 | 28,239,226 | +0.01(+0.13%) |
Oct 25, 2022 | 5.893 | 6.279 | 5.744 | 6.224 | 29,446,516 | +0.23(+3.81%) |
Oct 24, 2022 | 6.113 | 6.129 | 5.870 | 5.995 | 19,137,456 | -0.09(-1.55%) |
Oct 21, 2022 | 6.145 | 6.145 | 5.988 | 6.090 | 27,429,744 | -0.07(-1.15%) |
Oct 20, 2022 | 6.263 | 6.310 | 6.145 | 6.161 | 13,372,355 | -0.06(-1.01%) |
Oct 19, 2022 | 6.294 | 6.322 | 6.165 | 6.224 | 16,206,349 | -0.14(-2.23%) |
Oct 18, 2022 | 6.405 | 6.527 | 6.279 | 6.365 | 16,245,092 | +0.10(+1.63%) |
Oct 17, 2022 | 6.342 | 6.420 | 6.192 | 6.263 | 14,551,017 | +0.06(+0.89%) |
Oct 14, 2022 | 6.405 | 6.490 | 6.200 | 6.208 | 17,901,846 | -0.12(-1.87%) |
Oct 13, 2022 | 6.184 | 6.377 | 6.082 | 6.326 | 26,672,468 | +0.03(+0.50%) |
Oct 12, 2022 | 6.397 | 6.491 | 6.051 | 6.294 | 34,687,792 | -0.13(-2.08%) |
Oct 11, 2022 | 5.822 | 6.507 | 5.818 | 6.428 | 53,807,472 | +0.63(+10.85%) |
Oct 10, 2022 | 6.184 | 6.279 | 5.791 | 5.799 | 30,050,750 | -0.39(-6.35%) |
Oct 07, 2022 | 6.389 | 6.475 | 6.153 | 6.192 | 35,675,840 | -0.26(-4.02%) |
Oct 06, 2022 | 6.680 | 6.731 | 6.373 | 6.452 | 33,095,876 | -0.24(-3.53%) |
Oct 05, 2022 | 7.034 | 7.034 | 6.475 | 6.688 | 30,256,180 | -0.48(-6.70%) |
Oct 04, 2022 | 6.829 | 7.199 | 6.829 | 7.168 | 25,607,852 | +0.46(+6.92%) |