Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.290 | 7.513 | 7.240 | 7.390 | 525,857 | +0.09(+1.23%) |
Dec 29, 2022 | 6.900 | 7.335 | 6.840 | 7.300 | 626,694 | +0.43(+6.26%) |
Dec 28, 2022 | 6.910 | 7.000 | 6.810 | 6.870 | 544,342 | -0.04(-0.58%) |
Dec 27, 2022 | 6.870 | 6.945 | 6.740 | 6.910 | 491,129 | +0.04(+0.58%) |
Dec 23, 2022 | 7.170 | 7.250 | 6.800 | 6.870 | 660,257 | -0.30(-4.18%) |
Dec 22, 2022 | 7.160 | 7.260 | 7.075 | 7.170 | 844,479 | -0.03(-0.42%) |
Dec 21, 2022 | 7.290 | 7.310 | 7.110 | 7.200 | 1,141,613 | -0.04(-0.55%) |
Dec 20, 2022 | 7.220 | 7.350 | 7.050 | 7.240 | 1,421,920 | +0.03(+0.42%) |
Dec 19, 2022 | 7.050 | 7.330 | 7.010 | 7.210 | 1,162,578 | +0.16(+2.27%) |
Dec 16, 2022 | 6.840 | 7.380 | 6.730 | 7.050 | 3,553,884 | +0.07(+1.00%) |
Dec 15, 2022 | 7.220 | 7.285 | 6.930 | 6.980 | 1,095,926 | -0.26(-3.59%) |
Dec 14, 2022 | 7.350 | 7.670 | 6.980 | 7.240 | 1,842,595 | -0.19(-2.56%) |
Dec 13, 2022 | 10.99 | 11.01 | 7.305 | 7.430 | 4,737,834 | -3.36(-31.14%) |
Dec 12, 2022 | 10.52 | 10.80 | 10.36 | 10.79 | 393,629 | +0.28(+2.66%) |
Dec 09, 2022 | 10.79 | 10.81 | 10.49 | 10.51 | 308,144 | -0.32(-2.95%) |
Dec 08, 2022 | 10.77 | 11.01 | 10.40 | 10.83 | 290,208 | -0.01(-0.09%) |
Dec 07, 2022 | 10.78 | 11.04 | 10.78 | 10.84 | 346,946 | +0.04(+0.37%) |
Dec 06, 2022 | 10.57 | 10.81 | 10.38 | 10.80 | 556,615 | +0.19(+1.79%) |
Dec 05, 2022 | 10.83 | 10.87 | 10.43 | 10.61 | 445,144 | -0.30(-2.75%) |
Dec 02, 2022 | 10.90 | 10.97 | 10.27 | 10.91 | 251,195 | -0.05(-0.46%) |
Dec 01, 2022 | 10.92 | 10.98 | 10.81 | 10.96 | 310,464 | +0.05(+0.46%) |
Nov 30, 2022 | 10.54 | 10.91 | 10.40 | 10.91 | 524,783 | +0.42(+4.00%) |
Nov 29, 2022 | 10.25 | 10.53 | 10.23 | 10.49 | 267,061 | +0.20(+1.94%) |
Nov 28, 2022 | 10.37 | 10.43 | 10.22 | 10.29 | 233,586 | -0.14(-1.34%) |
Nov 25, 2022 | 10.29 | 10.53 | 10.21 | 10.43 | 146,133 | +0.10(+0.97%) |
Nov 23, 2022 | 10.72 | 10.76 | 10.32 | 10.33 | 194,303 | -0.41(-3.82%) |
Nov 22, 2022 | 10.55 | 10.76 | 10.46 | 10.74 | 215,896 | +0.23(+2.19%) |
Nov 21, 2022 | 10.72 | 10.77 | 10.42 | 10.51 | 197,618 | -0.17(-1.59%) |
Nov 18, 2022 | 10.76 | 10.77 | 10.53 | 10.68 | 332,287 | +0.06(+0.56%) |
Nov 17, 2022 | 10.41 | 10.63 | 10.31 | 10.62 | 261,928 | +0.19(+1.82%) |
Nov 16, 2022 | 10.65 | 10.69 | 10.27 | 10.43 | 447,985 | -0.24(-2.25%) |
Nov 15, 2022 | 10.44 | 10.76 | 10.44 | 10.67 | 356,831 | +0.13(+1.23%) |
Nov 14, 2022 | 10.74 | 10.87 | 10.54 | 10.54 | 334,997 | -0.16(-1.50%) |
Nov 11, 2022 | 10.72 | 10.86 | 10.49 | 10.70 | 253,168 | -0.12(-1.11%) |
Nov 10, 2022 | 10.71 | 10.90 | 10.45 | 10.82 | 528,431 | +0.40(+3.84%) |
Nov 09, 2022 | 10.38 | 10.66 | 10.25 | 10.42 | 316,763 | +0.00(+0.00%) |
Nov 08, 2022 | 10.63 | 10.78 | 10.12 | 10.42 | 316,926 | -0.20(-1.88%) |
Nov 07, 2022 | 10.57 | 10.86 | 10.37 | 10.62 | 348,996 | +0.09(+0.85%) |
Nov 04, 2022 | 10.19 | 10.53 | 10.07 | 10.53 | 451,148 | +0.40(+3.95%) |
Nov 03, 2022 | 9.840 | 10.27 | 9.600 | 10.13 | 346,495 | -0.18(-1.75%) |
Nov 02, 2022 | 10.56 | 10.30 | 10.31 | 391,962 | -0.33(-3.10%) | |
Nov 01, 2022 | 10.54 | 10.70 | 10.45 | 10.64 | 280,134 | +0.17(+1.62%) |
Oct 31, 2022 | 10.54 | 10.66 | 10.31 | 10.47 | 629,921 | -0.14(-1.32%) |
Oct 28, 2022 | 10.45 | 10.66 | 10.35 | 10.61 | 362,074 | +0.24(+2.31%) |
Oct 27, 2022 | 10.53 | 10.64 | 10.26 | 10.37 | 360,961 | -0.10(-0.96%) |
Oct 26, 2022 | 10.45 | 10.62 | 10.40 | 10.47 | 243,320 | +0.03(+0.29%) |
Oct 25, 2022 | 10.37 | 10.54 | 10.25 | 10.44 | 379,419 | +0.05(+0.48%) |
Oct 24, 2022 | 10.33 | 10.53 | 10.33 | 10.39 | 353,185 | +0.02(+0.19%) |
Oct 21, 2022 | 10.24 | 10.44 | 9.995 | 10.37 | 515,234 | +0.32(+3.18%) |
Oct 20, 2022 | 9.900 | 10.47 | 9.740 | 10.05 | 447,049 | +0.16(+1.62%) |
Oct 19, 2022 | 10.12 | 10.21 | 9.715 | 9.890 | 409,198 | -0.25(-2.47%) |
Oct 18, 2022 | 10.25 | 10.36 | 10.08 | 10.14 | 233,318 | -0.04(-0.39%) |
Oct 17, 2022 | 9.890 | 10.25 | 9.700 | 10.18 | 360,754 | +0.37(+3.77%) |
Oct 14, 2022 | 10.02 | 10.06 | 9.770 | 9.810 | 296,018 | -0.15(-1.51%) |
Oct 13, 2022 | 9.570 | 10.04 | 9.500 | 9.960 | 276,724 | +0.25(+2.57%) |
Oct 12, 2022 | 9.770 | 9.790 | 9.640 | 9.710 | 226,727 | -0.10(-1.02%) |
Oct 11, 2022 | 9.760 | 9.910 | 9.565 | 9.810 | 387,621 | +0.02(+0.20%) |
Oct 10, 2022 | 9.850 | 9.975 | 9.700 | 9.790 | 353,474 | -0.08(-0.81%) |
Oct 07, 2022 | 10.07 | 10.10 | 9.799 | 9.870 | 442,144 | -0.28(-2.76%) |
Oct 06, 2022 | 10.28 | 10.35 | 10.12 | 10.15 | 305,969 | -0.19(-1.84%) |
Oct 05, 2022 | 10.23 | 10.44 | 10.15 | 10.34 | 430,361 | +0.05(+0.49%) |
Oct 04, 2022 | 10.16 | 10.32 | 10.10 | 10.29 | 339,524 | +0.17(+1.68%) |