Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.460 | 0 | -0.09(-1.05%) | |||
Dec 29, 2022 | 8.070 | 8.580 | 8.030 | 8.550 | 627,075 | +0.55(+6.88%) |
Dec 28, 2022 | 8.010 | 8.140 | 7.980 | 8.000 | 413,968 | +0.04(+0.50%) |
Dec 23, 2022 | 7.960 | 0 | +0.11(+1.40%) | |||
Dec 22, 2022 | 7.850 | 7.910 | 7.760 | 7.850 | 225,713 | -0.07(-0.88%) |
Dec 21, 2022 | 7.820 | 7.960 | 7.820 | 7.920 | 122,219 | +0.10(+1.28%) |
Dec 20, 2022 | 7.790 | 7.850 | 7.710 | 7.820 | 172,930 | +0.05(+0.64%) |
Dec 19, 2022 | 7.900 | 7.910 | 7.730 | 7.770 | 347,355 | -0.09(-1.15%) |
Dec 16, 2022 | 7.780 | 7.870 | 7.770 | 7.860 | 359,505 | +0.09(+1.16%) |
Dec 15, 2022 | 8.030 | 8.030 | 7.730 | 7.770 | 533,024 | -0.29(-3.60%) |
Dec 14, 2022 | 8.200 | 8.280 | 8.030 | 8.060 | 374,953 | -0.23(-2.77%) |
Dec 13, 2022 | 8.310 | 8.410 | 8.160 | 8.290 | 323,289 | +0.03(+0.36%) |
Dec 12, 2022 | 8.170 | 8.330 | 8.090 | 8.260 | 374,319 | +0.11(+1.35%) |
Dec 09, 2022 | 8.180 | 8.270 | 8.100 | 8.150 | 206,313 | -0.03(-0.37%) |
Dec 08, 2022 | 8.100 | 8.250 | 8.070 | 8.180 | 172,719 | +0.10(+1.24%) |
Dec 07, 2022 | 8.260 | 8.410 | 8.060 | 8.080 | 354,981 | -0.14(-1.70%) |
Dec 06, 2022 | 8.230 | 8.270 | 8.120 | 8.220 | 324,598 | +0.04(+0.49%) |
Dec 05, 2022 | 8.370 | 8.370 | 8.150 | 8.180 | 272,609 | -0.17(-2.04%) |
Dec 02, 2022 | 8.400 | 8.430 | 8.330 | 8.350 | 162,070 | -0.07(-0.83%) |
Dec 01, 2022 | 8.350 | 8.550 | 8.330 | 8.420 | 303,790 | +0.08(+0.96%) |
Nov 30, 2022 | 8.270 | 8.370 | 8.140 | 8.340 | 351,319 | +0.06(+0.72%) |
Nov 29, 2022 | 8.290 | 8.310 | 8.190 | 8.280 | 187,442 | +0.04(+0.49%) |
Nov 28, 2022 | 8.300 | 8.410 | 8.210 | 8.240 | 209,850 | -0.12(-1.44%) |
Nov 25, 2022 | 8.360 | 8.490 | 8.330 | 8.360 | 87,391 | -0.03(-0.36%) |
Nov 24, 2022 | 8.430 | 8.520 | 8.380 | 8.390 | 74,427 | -0.09(-1.06%) |
Nov 23, 2022 | 8.360 | 8.540 | 8.350 | 8.480 | 304,849 | +0.13(+1.56%) |
Nov 22, 2022 | 8.230 | 8.470 | 8.210 | 8.350 | 317,732 | +0.08(+0.97%) |
Nov 21, 2022 | 8.160 | 8.420 | 8.050 | 8.270 | 497,993 | +0.12(+1.47%) |
Nov 18, 2022 | 8.340 | 8.340 | 8.070 | 8.150 | 398,177 | -0.07(-0.85%) |
Nov 17, 2022 | 8.320 | 8.350 | 8.180 | 8.220 | 207,167 | -0.18(-2.14%) |
Nov 16, 2022 | 8.200 | 8.450 | 8.200 | 8.400 | 256,039 | +0.16(+1.94%) |
Nov 15, 2022 | 8.230 | 8.590 | 8.150 | 8.240 | 417,295 | +0.09(+1.10%) |
Nov 14, 2022 | 8.390 | 8.390 | 8.100 | 8.150 | 380,426 | -0.20(-2.40%) |
Nov 11, 2022 | 8.500 | 8.500 | 8.080 | 8.350 | 525,995 | -0.17(-2.00%) |
Nov 10, 2022 | 8.750 | 8.820 | 8.490 | 8.520 | 481,047 | -0.20(-2.29%) |
Nov 09, 2022 | 8.410 | 8.770 | 8.380 | 8.720 | 248,216 | +0.26(+3.07%) |
Nov 08, 2022 | 8.550 | 8.550 | 8.350 | 8.460 | 140,182 | -0.01(-0.12%) |
Nov 07, 2022 | 8.510 | 8.530 | 8.370 | 8.470 | 83,293 | +0.06(+0.71%) |
Nov 04, 2022 | 8.350 | 8.560 | 8.310 | 8.410 | 165,183 | +0.10(+1.20%) |
Nov 03, 2022 | 8.080 | 8.340 | 7.990 | 8.310 | 226,168 | +0.24(+2.97%) |
Nov 02, 2022 | 8.490 | 8.490 | 8.060 | 8.070 | 254,785 | -0.38(-4.50%) |
Nov 01, 2022 | 8.930 | 8.970 | 8.430 | 8.450 | 182,193 | -0.39(-4.41%) |
Oct 31, 2022 | 8.570 | 8.890 | 8.520 | 8.840 | 210,555 | +0.18(+2.08%) |
Oct 28, 2022 | 8.680 | 8.680 | 8.400 | 8.660 | 122,628 | -0.02(-0.23%) |
Oct 27, 2022 | 8.590 | 8.770 | 8.590 | 8.680 | 273,435 | +0.11(+1.28%) |
Oct 26, 2022 | 8.650 | 8.670 | 8.490 | 8.570 | 247,642 | -0.03(-0.35%) |
Oct 25, 2022 | 8.550 | 8.650 | 8.490 | 8.600 | 159,708 | +0.06(+0.70%) |
Oct 24, 2022 | 8.660 | 8.660 | 8.470 | 8.540 | 239,181 | -0.12(-1.39%) |
Oct 21, 2022 | 8.560 | 8.660 | 8.370 | 8.660 | 149,686 | +0.07(+0.81%) |
Oct 20, 2022 | 8.410 | 8.650 | 8.350 | 8.590 | 124,483 | +0.23(+2.75%) |
Oct 19, 2022 | 8.720 | 8.720 | 8.300 | 8.360 | 183,868 | -0.40(-4.57%) |
Oct 18, 2022 | 8.980 | 9.090 | 8.740 | 8.760 | 129,394 | -0.17(-1.90%) |
Oct 17, 2022 | 8.870 | 9.040 | 8.800 | 8.930 | 255,123 | +0.15(+1.71%) |
Oct 14, 2022 | 8.830 | 8.940 | 8.680 | 8.780 | 348,584 | -0.04(-0.45%) |
Oct 13, 2022 | 8.540 | 8.870 | 8.450 | 8.820 | 177,053 | +0.17(+1.97%) |
Oct 12, 2022 | 8.620 | 8.690 | 8.490 | 8.650 | 211,956 | +0.08(+0.93%) |
Oct 11, 2022 | 8.350 | 8.630 | 8.220 | 8.570 | 268,678 | +0.18(+2.15%) |
Oct 07, 2022 | 8.390 | 0 | -0.14(-1.64%) | |||
Oct 06, 2022 | 8.580 | 8.650 | 8.450 | 8.530 | 124,199 | -0.06(-0.70%) |
Oct 05, 2022 | 8.460 | 8.590 | 8.390 | 8.590 | 122,407 | +0.08(+0.94%) |
Oct 04, 2022 | 8.440 | 8.670 | 8.440 | 8.510 | 365,638 | +0.21(+2.53%) |