Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.920 | 10.36 | 9.860 | 10.30 | 85,855 | +0.29(+2.90%) |
Dec 29, 2022 | 9.630 | 10.06 | 9.485 | 10.01 | 136,582 | +0.40(+4.16%) |
Dec 28, 2022 | 9.800 | 9.931 | 9.040 | 9.610 | 174,721 | -0.16(-1.64%) |
Dec 27, 2022 | 9.370 | 9.860 | 9.335 | 9.770 | 146,376 | +0.29(+3.06%) |
Dec 23, 2022 | 9.550 | 9.690 | 9.330 | 9.480 | 54,708 | -0.05(-0.52%) |
Dec 22, 2022 | 9.740 | 9.740 | 9.263 | 9.530 | 136,841 | -0.31(-3.15%) |
Dec 21, 2022 | 9.710 | 9.930 | 9.670 | 9.840 | 113,639 | +0.26(+2.71%) |
Dec 20, 2022 | 9.620 | 9.730 | 9.230 | 9.580 | 173,359 | -0.01(-0.10%) |
Dec 19, 2022 | 9.670 | 9.740 | 9.590 | 9.590 | 153,610 | -0.08(-0.83%) |
Dec 16, 2022 | 9.570 | 9.800 | 9.390 | 9.670 | 229,993 | -0.07(-0.72%) |
Dec 15, 2022 | 10.08 | 10.08 | 9.650 | 9.740 | 175,232 | -0.40(-3.94%) |
Dec 14, 2022 | 10.36 | 10.47 | 10.10 | 10.14 | 197,075 | -0.18(-1.74%) |
Dec 13, 2022 | 10.04 | 10.41 | 9.880 | 10.32 | 203,960 | +0.48(+4.88%) |
Dec 12, 2022 | 10.45 | 10.45 | 9.690 | 9.840 | 221,068 | -0.61(-5.84%) |
Dec 09, 2022 | 10.69 | 10.88 | 10.44 | 10.45 | 189,336 | -0.43(-3.95%) |
Dec 08, 2022 | 10.64 | 10.91 | 10.46 | 10.88 | 194,666 | +0.28(+2.64%) |
Dec 07, 2022 | 10.25 | 10.89 | 10.09 | 10.60 | 225,929 | +0.20(+1.92%) |
Dec 06, 2022 | 9.510 | 10.85 | 9.510 | 10.40 | 659,347 | +1.40(+15.56%) |
Dec 05, 2022 | 9.110 | 9.200 | 8.920 | 9.000 | 96,037 | -0.13(-1.42%) |
Dec 02, 2022 | 8.510 | 9.150 | 8.250 | 9.130 | 106,606 | +0.46(+5.31%) |
Dec 01, 2022 | 8.430 | 8.830 | 8.225 | 8.670 | 163,143 | +0.27(+3.21%) |
Nov 30, 2022 | 7.920 | 8.400 | 7.805 | 8.400 | 158,901 | +0.42(+5.26%) |
Nov 29, 2022 | 7.710 | 8.140 | 7.650 | 7.980 | 172,749 | +0.22(+2.84%) |
Nov 28, 2022 | 8.170 | 8.260 | 7.660 | 7.760 | 110,118 | -0.54(-6.51%) |
Nov 25, 2022 | 8.360 | 8.360 | 8.111 | 8.300 | 38,165 | -0.01(-0.12%) |
Nov 23, 2022 | 8.280 | 8.490 | 8.190 | 8.310 | 72,837 | +0.01(+0.12%) |
Nov 22, 2022 | 8.180 | 8.400 | 7.950 | 8.300 | 106,877 | +0.19(+2.34%) |
Nov 21, 2022 | 8.060 | 8.469 | 7.945 | 8.110 | 132,297 | -0.03(-0.37%) |
Nov 18, 2022 | 7.960 | 8.350 | 7.835 | 8.140 | 148,128 | +0.35(+4.49%) |
Nov 17, 2022 | 7.600 | 7.820 | 7.460 | 7.790 | 119,230 | +0.17(+2.23%) |
Nov 16, 2022 | 8.550 | 8.690 | 7.530 | 7.620 | 244,204 | -1.28(-14.38%) |
Nov 15, 2022 | 8.590 | 8.970 | 8.340 | 8.900 | 142,533 | +0.54(+6.46%) |
Nov 14, 2022 | 8.660 | 8.660 | 8.230 | 8.360 | 153,812 | -0.42(-4.78%) |
Nov 11, 2022 | 8.650 | 8.960 | 8.540 | 8.780 | 122,641 | +0.13(+1.50%) |
Nov 10, 2022 | 7.910 | 8.660 | 7.685 | 8.650 | 158,681 | +1.04(+13.67%) |
Nov 09, 2022 | 8.100 | 8.165 | 7.590 | 7.610 | 97,388 | -0.57(-6.97%) |
Nov 08, 2022 | 9.250 | 9.320 | 8.135 | 8.180 | 181,891 | -1.30(-13.71%) |
Nov 07, 2022 | 9.480 | 9.540 | 9.295 | 9.480 | 115,973 | +0.05(+0.53%) |
Nov 04, 2022 | 9.320 | 9.440 | 9.050 | 9.430 | 66,581 | +0.26(+2.84%) |
Nov 03, 2022 | 8.860 | 9.320 | 8.780 | 9.170 | 79,409 | +0.15(+1.66%) |
Nov 02, 2022 | 9.500 | 9.010 | 9.020 | 110,189 | -0.54(-5.65%) | |
Nov 01, 2022 | 9.410 | 9.595 | 9.310 | 9.560 | 118,907 | +0.30(+3.24%) |
Oct 31, 2022 | 9.080 | 9.330 | 8.800 | 9.260 | 85,613 | +0.12(+1.31%) |
Oct 28, 2022 | 8.910 | 9.295 | 8.810 | 9.140 | 66,781 | +0.24(+2.70%) |
Oct 27, 2022 | 8.750 | 9.115 | 8.750 | 8.900 | 54,792 | +0.23(+2.65%) |
Oct 26, 2022 | 8.580 | 8.849 | 8.400 | 8.670 | 71,144 | +0.13(+1.52%) |
Oct 25, 2022 | 8.370 | 8.670 | 8.370 | 8.540 | 113,480 | +0.12(+1.43%) |
Oct 24, 2022 | 8.270 | 8.440 | 8.100 | 8.420 | 89,505 | +0.16(+1.94%) |
Oct 21, 2022 | 8.220 | 8.360 | 8.050 | 8.260 | 68,024 | +0.12(+1.47%) |
Oct 20, 2022 | 8.320 | 8.490 | 8.070 | 8.140 | 72,376 | -0.23(-2.75%) |
Oct 19, 2022 | 8.330 | 8.385 | 8.130 | 8.370 | 81,656 | +0.07(+0.84%) |
Oct 18, 2022 | 8.270 | 8.455 | 8.250 | 8.300 | 242,094 | +0.15(+1.84%) |
Oct 17, 2022 | 8.140 | 8.310 | 8.020 | 8.150 | 101,361 | +0.13(+1.62%) |
Oct 14, 2022 | 8.030 | 8.230 | 7.985 | 8.020 | 79,506 | -0.02(-0.25%) |
Oct 13, 2022 | 7.560 | 8.200 | 7.530 | 8.040 | 100,439 | +0.32(+4.15%) |
Oct 12, 2022 | 8.070 | 8.070 | 7.560 | 7.720 | 212,304 | -0.43(-5.28%) |
Oct 11, 2022 | 7.870 | 8.300 | 7.860 | 8.150 | 162,576 | +0.19(+2.39%) |
Oct 10, 2022 | 7.750 | 8.050 | 7.600 | 7.960 | 145,652 | +0.35(+4.60%) |
Oct 07, 2022 | 7.910 | 7.910 | 7.610 | 7.610 | 111,641 | -0.32(-4.04%) |
Oct 06, 2022 | 7.950 | 8.125 | 7.860 | 7.930 | 98,642 | -0.09(-1.12%) |
Oct 05, 2022 | 8.200 | 8.350 | 8.000 | 8.020 | 98,616 | -0.35(-4.18%) |
Oct 04, 2022 | 8.420 | 8.720 | 8.290 | 8.370 | 117,801 | +0.02(+0.24%) |