Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.380 | 0 | -0.01(-0.12%) | |||
Dec 29, 2022 | 8.290 | 8.490 | 8.220 | 8.390 | 282,729 | +0.20(+2.44%) |
Dec 28, 2022 | 8.350 | 8.370 | 8.110 | 8.190 | 241,722 | -0.18(-2.15%) |
Dec 23, 2022 | 8.370 | 0 | +0.05(+0.60%) | |||
Dec 22, 2022 | 8.360 | 8.490 | 8.090 | 8.320 | 265,775 | -0.15(-1.77%) |
Dec 21, 2022 | 8.110 | 8.490 | 8.090 | 8.470 | 293,221 | +0.41(+5.09%) |
Dec 20, 2022 | 7.910 | 8.260 | 7.910 | 8.060 | 439,008 | +0.14(+1.77%) |
Dec 19, 2022 | 8.160 | 8.170 | 7.890 | 7.920 | 288,001 | -0.24(-2.94%) |
Dec 16, 2022 | 7.800 | 8.250 | 7.730 | 8.160 | 643,023 | +0.31(+3.95%) |
Dec 15, 2022 | 8.000 | 8.050 | 7.850 | 7.850 | 722,221 | -0.27(-3.33%) |
Dec 14, 2022 | 8.290 | 8.320 | 8.010 | 8.120 | 305,109 | -0.16(-1.93%) |
Dec 13, 2022 | 8.660 | 8.770 | 8.210 | 8.280 | 307,727 | -0.06(-0.72%) |
Dec 12, 2022 | 8.070 | 8.380 | 8.070 | 8.340 | 388,230 | +0.32(+3.99%) |
Dec 09, 2022 | 8.200 | 8.390 | 8.010 | 8.020 | 234,746 | -0.24(-2.91%) |
Dec 08, 2022 | 8.220 | 8.410 | 8.180 | 8.260 | 317,888 | +0.21(+2.61%) |
Dec 07, 2022 | 8.040 | 8.270 | 8.020 | 8.050 | 345,124 | -0.02(-0.25%) |
Dec 06, 2022 | 8.470 | 8.510 | 8.040 | 8.070 | 428,266 | -0.33(-3.93%) |
Dec 05, 2022 | 9.030 | 9.180 | 8.400 | 8.400 | 429,014 | -0.69(-7.59%) |
Dec 02, 2022 | 8.980 | 9.180 | 8.830 | 9.090 | 272,783 | +0.00(+0.00%) |
Dec 01, 2022 | 9.430 | 9.440 | 9.020 | 9.090 | 288,315 | -0.28(-2.99%) |
Nov 30, 2022 | 8.830 | 9.370 | 8.830 | 9.370 | 705,554 | +0.57(+6.48%) |
Nov 29, 2022 | 8.590 | 8.850 | 8.590 | 8.800 | 296,569 | +0.24(+2.80%) |
Nov 28, 2022 | 9.030 | 9.070 | 8.520 | 8.560 | 289,526 | -0.59(-6.45%) |
Nov 25, 2022 | 9.190 | 9.240 | 9.050 | 9.150 | 119,639 | -0.12(-1.29%) |
Nov 24, 2022 | 9.160 | 9.310 | 9.110 | 9.270 | 54,632 | +0.06(+0.65%) |
Nov 23, 2022 | 9.050 | 9.220 | 8.990 | 9.210 | 208,850 | +0.08(+0.88%) |
Nov 22, 2022 | 9.140 | 9.210 | 9.030 | 9.130 | 265,182 | +0.05(+0.55%) |
Nov 21, 2022 | 9.300 | 9.340 | 8.890 | 9.080 | 410,582 | -0.34(-3.61%) |
Nov 18, 2022 | 9.400 | 9.600 | 9.260 | 9.420 | 270,016 | +0.14(+1.51%) |
Nov 17, 2022 | 9.160 | 9.400 | 9.090 | 9.280 | 308,946 | -0.02(-0.22%) |
Nov 16, 2022 | 9.800 | 9.810 | 9.240 | 9.300 | 500,249 | -0.59(-5.97%) |
Nov 15, 2022 | 10.25 | 10.30 | 9.860 | 9.890 | 414,419 | -0.13(-1.30%) |
Nov 14, 2022 | 10.27 | 10.27 | 9.790 | 10.02 | 554,641 | -0.20(-1.96%) |
Nov 11, 2022 | 9.940 | 10.56 | 9.850 | 10.22 | 681,415 | +0.38(+3.86%) |
Nov 10, 2022 | 9.800 | 9.900 | 9.620 | 9.840 | 375,360 | +0.46(+4.90%) |
Nov 09, 2022 | 9.970 | 10.05 | 9.360 | 9.380 | 629,671 | -0.66(-6.57%) |
Nov 08, 2022 | 9.670 | 10.26 | 9.500 | 10.04 | 804,215 | +0.36(+3.72%) |
Nov 07, 2022 | 9.370 | 9.780 | 8.980 | 9.680 | 471,147 | +0.38(+4.09%) |
Nov 04, 2022 | 9.440 | 9.550 | 8.980 | 9.300 | 561,727 | +0.07(+0.76%) |
Nov 03, 2022 | 9.020 | 9.740 | 8.940 | 9.230 | 477,625 | +0.12(+1.32%) |
Nov 02, 2022 | 9.560 | 9.100 | 9.110 | 599,002 | -0.47(-4.91%) | |
Nov 01, 2022 | 10.03 | 10.07 | 9.550 | 9.580 | 227,412 | -0.27(-2.74%) |
Oct 31, 2022 | 9.810 | 10.13 | 9.710 | 9.850 | 427,771 | -0.07(-0.71%) |
Oct 28, 2022 | 9.800 | 9.950 | 9.490 | 9.920 | 368,266 | +0.18(+1.85%) |
Oct 27, 2022 | 10.30 | 10.30 | 9.720 | 9.740 | 509,369 | -0.39(-3.85%) |
Oct 26, 2022 | 9.910 | 10.25 | 9.890 | 10.13 | 664,932 | +0.27(+2.74%) |
Oct 25, 2022 | 9.470 | 9.980 | 9.440 | 9.860 | 387,427 | +0.35(+3.68%) |
Oct 24, 2022 | 9.570 | 9.650 | 9.230 | 9.510 | 446,331 | -0.04(-0.42%) |
Oct 21, 2022 | 9.270 | 9.620 | 9.180 | 9.550 | 320,537 | +0.29(+3.13%) |
Oct 20, 2022 | 9.120 | 9.580 | 9.090 | 9.260 | 466,967 | +0.18(+1.98%) |
Oct 19, 2022 | 9.110 | 9.260 | 8.930 | 9.080 | 313,213 | -0.11(-1.20%) |
Oct 18, 2022 | 9.300 | 9.400 | 9.110 | 9.190 | 491,289 | +0.14(+1.55%) |
Oct 17, 2022 | 8.570 | 9.180 | 8.540 | 9.050 | 666,276 | +0.65(+7.74%) |
Oct 14, 2022 | 8.970 | 9.090 | 8.390 | 8.400 | 399,647 | -0.49(-5.51%) |
Oct 13, 2022 | 8.330 | 8.890 | 8.200 | 8.890 | 495,852 | +0.39(+4.59%) |
Oct 12, 2022 | 8.560 | 8.610 | 8.070 | 8.500 | 750,768 | -0.11(-1.28%) |
Oct 11, 2022 | 8.600 | 8.820 | 8.310 | 8.610 | 639,223 | -0.65(-7.02%) |
Oct 07, 2022 | 9.260 | 0 | -0.13(-1.38%) | |||
Oct 06, 2022 | 9.310 | 9.700 | 9.220 | 9.390 | 400,917 | +0.01(+0.11%) |
Oct 05, 2022 | 9.050 | 9.400 | 8.920 | 9.380 | 538,185 | +0.18(+1.96%) |
Oct 04, 2022 | 9.200 | 9.280 | 8.930 | 9.200 | 523,004 | +0.38(+4.31%) |