Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.000 | 8.500 | 7.920 | 8.390 | 10,597 | +0.04(+0.48%) |
Dec 29, 2022 | 8.110 | 8.350 | 8.015 | 8.350 | 5,887 | +0.20(+2.45%) |
Dec 28, 2022 | 7.910 | 8.360 | 7.900 | 8.150 | 9,977 | -0.27(-3.21%) |
Dec 23, 2022 | 8.420 | 584 | -0.32(-3.66%) | |||
Dec 22, 2022 | 8.500 | 8.740 | 8.100 | 8.740 | 1,912 | +0.52(+6.33%) |
Dec 21, 2022 | 8.200 | 8.527 | 8.200 | 8.220 | 6,941 | +0.01(+0.12%) |
Dec 20, 2022 | 7.940 | 8.530 | 7.910 | 8.210 | 27,837 | +0.44(+5.66%) |
Dec 19, 2022 | 7.950 | 8.110 | 7.640 | 7.770 | 8,632 | -0.23(-2.88%) |
Dec 16, 2022 | 7.980 | 8.030 | 7.900 | 8.000 | 14,370 | +0.05(+0.57%) |
Dec 15, 2022 | 7.830 | 8.019 | 7.540 | 7.955 | 10,556 | +0.14(+1.85%) |
Dec 14, 2022 | 7.810 | 7.990 | 7.670 | 7.810 | 7,917 | +0.18(+2.36%) |
Dec 13, 2022 | 7.638 | 7.990 | 7.630 | 7.630 | 2,399 | +0.02(+0.26%) |
Dec 12, 2022 | 7.870 | 7.870 | 7.560 | 7.610 | 1,874 | -0.28(-3.55%) |
Dec 09, 2022 | 7.660 | 7.890 | 7.660 | 7.890 | 6,623 | +0.20(+2.60%) |
Dec 08, 2022 | 7.750 | 7.910 | 7.500 | 7.690 | 23,118 | -0.03(-0.39%) |
Dec 07, 2022 | 7.720 | 7.920 | 7.720 | 7.720 | 12,358 | +0.02(+0.26%) |
Dec 06, 2022 | 7.860 | 7.950 | 7.620 | 7.700 | 18,231 | +0.01(+0.13%) |
Dec 05, 2022 | 7.800 | 8.000 | 7.610 | 7.690 | 8,113 | -0.10(-1.28%) |
Dec 02, 2022 | 7.680 | 7.810 | 7.680 | 7.790 | 3,065 | +0.42(+5.70%) |
Dec 01, 2022 | 7.550 | 7.746 | 7.260 | 7.370 | 2,174 | +0.02(+0.27%) |
Nov 30, 2022 | 7.040 | 7.851 | 7.040 | 7.350 | 5,717 | +0.15(+2.15%) |
Nov 29, 2022 | 7.550 | 7.740 | 7.120 | 7.195 | 28,550 | -0.27(-3.60%) |
Nov 28, 2022 | 7.510 | 7.770 | 7.400 | 7.463 | 17,400 | -0.34(-4.32%) |
Nov 25, 2022 | 7.790 | 7.800 | 7.790 | 7.800 | 1,324 | +0.05(+0.60%) |
Nov 23, 2022 | 7.540 | 7.810 | 7.500 | 7.753 | 4,967 | +0.23(+3.10%) |
Nov 22, 2022 | 7.500 | 7.755 | 7.490 | 7.520 | 3,193 | -0.04(-0.53%) |
Nov 21, 2022 | 7.660 | 7.660 | 7.530 | 7.560 | 2,936 | -0.09(-1.18%) |
Nov 18, 2022 | 7.550 | 7.740 | 7.490 | 7.650 | 3,285 | +0.07(+0.92%) |
Nov 17, 2022 | 7.680 | 7.765 | 7.560 | 7.580 | 4,369 | -0.01(-0.13%) |
Nov 16, 2022 | 8.280 | 8.280 | 7.570 | 7.590 | 13,020 | -0.58(-7.10%) |
Nov 15, 2022 | 7.940 | 8.350 | 7.909 | 8.170 | 20,266 | +0.22(+2.77%) |
Nov 14, 2022 | 8.000 | 8.080 | 7.940 | 7.950 | 2,425 | -0.03(-0.38%) |
Nov 11, 2022 | 8.180 | 8.180 | 7.820 | 7.980 | 7,128 | -0.24(-2.92%) |
Nov 10, 2022 | 8.210 | 8.232 | 7.774 | 8.220 | 23,075 | -0.11(-1.32%) |
Nov 09, 2022 | 8.580 | 8.578 | 8.160 | 8.330 | 7,751 | -0.22(-2.57%) |
Nov 08, 2022 | 8.820 | 8.820 | 8.500 | 8.550 | 2,425 | -0.08(-0.93%) |
Nov 07, 2022 | 8.500 | 8.750 | 8.500 | 8.630 | 8,867 | +0.23(+2.74%) |
Nov 04, 2022 | 8.200 | 8.536 | 8.000 | 8.400 | 8,424 | +0.28(+3.45%) |
Nov 03, 2022 | 8.500 | 8.500 | 8.120 | 8.120 | 5,522 | -0.38(-4.47%) |
Nov 02, 2022 | 8.570 | 8.590 | 8.500 | 8.500 | 3,509 | -0.07(-0.82%) |
Nov 01, 2022 | 8.810 | 8.810 | 8.570 | 8.570 | 2,817 | -0.35(-3.92%) |
Oct 31, 2022 | 8.570 | 8.980 | 8.527 | 8.920 | 4,538 | +0.41(+4.82%) |
Oct 28, 2022 | 8.710 | 8.710 | 8.500 | 8.510 | 2,724 | -0.20(-2.30%) |
Oct 27, 2022 | 8.810 | 8.850 | 8.500 | 8.710 | 2,245 | -0.03(-0.34%) |
Oct 26, 2022 | 8.820 | 8.925 | 8.740 | 8.740 | 1,764 | -0.05(-0.57%) |
Oct 25, 2022 | 8.750 | 9.100 | 8.750 | 8.790 | 3,366 | +0.00(+0.00%) |
Oct 24, 2022 | 8.760 | 9.360 | 8.760 | 8.790 | 7,233 | +0.02(+0.21%) |
Oct 21, 2022 | 8.810 | 9.240 | 8.650 | 8.772 | 15,016 | -0.12(-1.33%) |
Oct 20, 2022 | 9.060 | 9.060 | 8.800 | 8.890 | 6,820 | -0.12(-1.33%) |
Oct 19, 2022 | 9.070 | 9.200 | 9.000 | 9.010 | 6,590 | -0.10(-1.10%) |
Oct 18, 2022 | 9.170 | 9.300 | 9.010 | 9.110 | 4,430 | -0.06(-0.65%) |
Oct 17, 2022 | 9.400 | 9.550 | 9.170 | 9.170 | 5,213 | -0.09(-0.97%) |
Oct 14, 2022 | 9.300 | 9.350 | 9.260 | 9.260 | 1,329 | -0.39(-4.04%) |
Oct 13, 2022 | 9.180 | 9.650 | 8.950 | 9.650 | 6,509 | +0.38(+4.10%) |
Oct 12, 2022 | 9.350 | 9.550 | 9.165 | 9.270 | 6,113 | -0.09(-0.96%) |
Oct 11, 2022 | 9.630 | 9.750 | 9.220 | 9.360 | 7,956 | +0.20(+2.18%) |
Oct 10, 2022 | 9.120 | 9.475 | 9.000 | 9.160 | 10,190 | +0.04(+0.44%) |
Oct 07, 2022 | 9.170 | 9.250 | 9.120 | 9.120 | 1,415 | -0.38(-4.00%) |
Oct 06, 2022 | 9.390 | 9.500 | 9.246 | 9.500 | 2,133 | -0.03(-0.31%) |
Oct 05, 2022 | 9.500 | 9.660 | 9.480 | 9.530 | 8,189 | +0.06(+0.63%) |
Oct 04, 2022 | 9.650 | 9.844 | 9.253 | 9.470 | 7,644 | -0.18(-1.87%) |