Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.769 | 9.043 | 8.714 | 8.897 | 486,147 | +0.11(+1.25%) |
Dec 29, 2022 | 8.869 | 9.052 | 8.613 | 8.787 | 769,767 | -0.02(-0.21%) |
Dec 28, 2022 | 8.504 | 8.915 | 8.403 | 8.805 | 928,890 | +0.25(+2.88%) |
Dec 27, 2022 | 8.467 | 8.586 | 8.330 | 8.559 | 464,610 | +0.07(+0.86%) |
Dec 23, 2022 | 8.202 | 8.495 | 8.047 | 8.485 | 685,658 | +0.30(+3.69%) |
Dec 22, 2022 | 8.147 | 8.211 | 7.937 | 8.184 | 450,266 | +0.04(+0.45%) |
Dec 21, 2022 | 7.681 | 8.229 | 7.681 | 8.147 | 1,190,280 | +0.31(+3.97%) |
Dec 20, 2022 | 7.352 | 7.987 | 7.260 | 7.836 | 939,138 | +0.56(+7.66%) |
Dec 19, 2022 | 6.849 | 7.306 | 6.785 | 7.278 | 398,731 | +0.26(+3.65%) |
Dec 16, 2022 | 7.013 | 7.132 | 6.958 | 7.022 | 448,800 | -0.01(-0.13%) |
Dec 15, 2022 | 6.968 | 7.050 | 6.876 | 7.032 | 376,817 | +0.02(+0.26%) |
Dec 14, 2022 | 6.904 | 7.050 | 6.830 | 7.013 | 559,438 | +0.05(+0.66%) |
Dec 13, 2022 | 7.260 | 7.260 | 6.940 | 6.968 | 571,509 | -0.13(-1.80%) |
Dec 12, 2022 | 6.885 | 7.114 | 6.858 | 7.096 | 567,168 | +0.29(+4.30%) |
Dec 09, 2022 | 6.904 | 6.913 | 6.698 | 6.803 | 383,584 | -0.06(-0.93%) |
Dec 08, 2022 | 7.333 | 7.416 | 6.840 | 6.867 | 499,175 | -0.40(-5.53%) |
Dec 07, 2022 | 6.949 | 7.288 | 6.867 | 7.269 | 570,998 | +0.29(+4.19%) |
Dec 06, 2022 | 7.059 | 7.059 | 6.794 | 6.977 | 458,204 | -0.01(-0.13%) |
Dec 05, 2022 | 7.470 | 7.470 | 6.986 | 6.986 | 505,470 | -0.53(-7.06%) |
Dec 02, 2022 | 7.361 | 7.598 | 7.361 | 7.516 | 809,396 | +0.08(+1.11%) |
Dec 01, 2022 | 7.443 | 7.483 | 7.242 | 7.434 | 507,300 | +0.03(+0.37%) |
Nov 30, 2022 | 7.333 | 7.406 | 7.114 | 7.406 | 429,677 | +0.16(+2.27%) |
Nov 29, 2022 | 7.260 | 7.352 | 7.132 | 7.242 | 439,690 | +0.06(+0.89%) |
Nov 28, 2022 | 7.086 | 7.224 | 6.958 | 7.178 | 418,162 | +0.09(+1.29%) |
Nov 25, 2022 | 6.968 | 7.114 | 6.913 | 7.086 | 345,717 | +0.19(+2.79%) |
Nov 23, 2022 | 6.648 | 6.922 | 6.401 | 6.894 | 358,045 | +0.19(+2.86%) |
Nov 22, 2022 | 6.739 | 6.757 | 6.602 | 6.702 | 321,351 | +0.05(+0.69%) |
Nov 21, 2022 | 6.730 | 6.730 | 6.419 | 6.657 | 310,132 | -0.01(-0.14%) |
Nov 18, 2022 | 6.510 | 6.684 | 6.510 | 6.666 | 295,161 | +0.07(+1.11%) |
Nov 17, 2022 | 6.684 | 6.712 | 6.520 | 6.593 | 550,160 | -0.17(-2.57%) |
Nov 16, 2022 | 6.840 | 6.904 | 6.684 | 6.766 | 482,240 | -0.13(-1.86%) |
Nov 15, 2022 | 7.169 | 7.169 | 6.867 | 6.894 | 558,726 | -0.13(-1.82%) |
Nov 14, 2022 | 6.995 | 7.071 | 6.931 | 7.022 | 463,464 | +0.01(+0.13%) |
Nov 11, 2022 | 6.849 | 7.068 | 6.840 | 7.013 | 318,608 | +0.24(+3.51%) |
Nov 10, 2022 | 6.904 | 6.988 | 6.717 | 6.776 | 511,913 | -0.01(-0.13%) |
Nov 09, 2022 | 7.059 | 7.123 | 6.739 | 6.785 | 662,957 | -0.27(-3.89%) |
Nov 08, 2022 | 7.160 | 7.263 | 6.858 | 7.059 | 756,494 | -0.05(-0.64%) |
Nov 07, 2022 | 7.342 | 7.388 | 7.086 | 7.105 | 477,318 | -0.20(-2.75%) |
Nov 04, 2022 | 7.324 | 7.416 | 7.150 | 7.306 | 275,308 | +0.12(+1.65%) |
Nov 03, 2022 | 6.885 | 7.347 | 6.848 | 7.187 | 431,181 | +0.02(+0.26%) |
Nov 02, 2022 | 7.516 | 7.516 | 7.169 | 7.169 | 508,448 | -0.32(-4.27%) |
Nov 01, 2022 | 7.178 | 7.507 | 7.077 | 7.489 | 515,059 | +0.39(+5.54%) |
Oct 31, 2022 | 6.913 | 7.150 | 6.904 | 7.096 | 570,241 | +0.14(+1.97%) |
Oct 28, 2022 | 7.150 | 7.184 | 6.904 | 6.958 | 359,379 | -0.22(-3.06%) |
Oct 27, 2022 | 7.150 | 7.288 | 6.940 | 7.178 | 314,593 | +0.07(+1.03%) |
Oct 26, 2022 | 7.214 | 7.361 | 7.050 | 7.105 | 577,492 | -0.10(-1.40%) |
Oct 25, 2022 | 7.096 | 7.242 | 7.032 | 7.205 | 497,442 | +0.12(+1.68%) |
Oct 24, 2022 | 7.205 | 7.214 | 6.888 | 7.086 | 449,499 | -0.08(-1.15%) |
Oct 21, 2022 | 6.958 | 7.178 | 6.931 | 7.169 | 648,229 | +0.18(+2.62%) |
Oct 20, 2022 | 6.840 | 7.059 | 6.830 | 6.986 | 319,448 | +0.16(+2.28%) |
Oct 19, 2022 | 6.785 | 6.904 | 6.730 | 6.830 | 380,400 | +0.02(+0.27%) |
Oct 18, 2022 | 6.904 | 7.022 | 6.693 | 6.812 | 266,280 | +0.00(+0.00%) |
Oct 17, 2022 | 6.657 | 6.904 | 6.629 | 6.812 | 335,316 | +0.27(+4.05%) |
Oct 14, 2022 | 6.830 | 6.830 | 6.492 | 6.547 | 468,909 | -0.17(-2.59%) |
Oct 13, 2022 | 6.584 | 6.849 | 6.547 | 6.721 | 483,602 | +0.08(+1.24%) |
Oct 12, 2022 | 6.821 | 6.858 | 6.629 | 6.638 | 451,454 | -0.20(-2.94%) |
Oct 11, 2022 | 6.958 | 7.050 | 6.830 | 6.840 | 394,911 | -0.13(-1.84%) |
Oct 10, 2022 | 7.013 | 7.150 | 6.958 | 6.968 | 250,240 | -0.07(-1.04%) |
Oct 07, 2022 | 7.032 | 7.141 | 6.940 | 7.041 | 323,763 | -0.06(-0.90%) |
Oct 06, 2022 | 7.187 | 7.360 | 7.096 | 7.105 | 350,200 | -0.16(-2.14%) |
Oct 05, 2022 | 7.288 | 7.393 | 7.150 | 7.260 | 411,614 | -0.12(-1.61%) |
Oct 04, 2022 | 7.347 | 7.580 | 7.347 | 7.379 | 602,951 | +0.04(+0.50%) |