Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.503 | 6.825 | 6.232 | 6.518 | 147,891 | +0.01(+0.12%) |
Dec 29, 2022 | 6.390 | 6.675 | 6.232 | 6.510 | 60,474 | +0.21(+3.33%) |
Dec 28, 2022 | 6.525 | 6.525 | 6.082 | 6.300 | 64,124 | -0.15(-2.33%) |
Dec 27, 2022 | 7.268 | 7.268 | 6.375 | 6.450 | 82,616 | -0.46(-6.62%) |
Dec 23, 2022 | 7.500 | 7.500 | 6.907 | 6.907 | 61,706 | -0.52(-6.97%) |
Dec 22, 2022 | 7.372 | 7.643 | 7.312 | 7.425 | 46,880 | -0.06(-0.80%) |
Dec 21, 2022 | 7.275 | 7.830 | 7.275 | 7.485 | 60,607 | +0.21(+2.89%) |
Dec 20, 2022 | 7.590 | 7.957 | 7.275 | 7.275 | 56,142 | -0.29(-3.87%) |
Dec 19, 2022 | 8.115 | 8.250 | 7.380 | 7.567 | 76,912 | -0.34(-4.36%) |
Dec 16, 2022 | 8.625 | 8.625 | 7.912 | 7.912 | 49,846 | -0.18(-2.22%) |
Dec 15, 2022 | 9.000 | 8.648 | 8.025 | 8.092 | 64,700 | -0.32(-3.83%) |
Dec 14, 2022 | 9.375 | 9.525 | 8.400 | 8.415 | 61,089 | -0.60(-6.66%) |
Dec 13, 2022 | 9.000 | 9.232 | 8.400 | 9.015 | 71,467 | +0.17(+1.86%) |
Dec 12, 2022 | 8.453 | 9.158 | 8.040 | 8.850 | 112,800 | +0.60(+7.27%) |
Dec 09, 2022 | 8.377 | 8.400 | 8.033 | 8.250 | 31,044 | -0.14(-1.70%) |
Dec 08, 2022 | 8.408 | 8.475 | 7.875 | 8.393 | 43,238 | -0.07(-0.80%) |
Dec 07, 2022 | 8.768 | 8.768 | 7.867 | 8.460 | 65,607 | -0.17(-2.00%) |
Dec 06, 2022 | 9.075 | 9.075 | 8.438 | 8.633 | 32,492 | -0.07(-0.86%) |
Dec 05, 2022 | 9.360 | 9.375 | 8.535 | 8.707 | 97,121 | -0.52(-5.61%) |
Dec 02, 2022 | 9.750 | 9.750 | 9.150 | 9.225 | 77,832 | -0.53(-5.38%) |
Dec 01, 2022 | 9.750 | 11.40 | 9.562 | 9.750 | 143,541 | +0.00(+0.00%) |
Nov 30, 2022 | 9.713 | 10.12 | 9.075 | 9.750 | 54,260 | +0.16(+1.64%) |
Nov 29, 2022 | 10.12 | 10.16 | 9.217 | 9.592 | 86,173 | -0.20(-1.99%) |
Nov 28, 2022 | 9.000 | 9.825 | 8.738 | 9.787 | 68,264 | +1.09(+12.50%) |
Nov 25, 2022 | 8.775 | 9.143 | 8.625 | 8.700 | 17,347 | -0.29(-3.17%) |
Nov 23, 2022 | 9.075 | 9.113 | 8.752 | 8.985 | 37,964 | -0.13(-1.40%) |
Nov 22, 2022 | 9.075 | 9.547 | 8.633 | 9.113 | 53,724 | -0.07(-0.74%) |
Nov 21, 2022 | 9.750 | 10.09 | 9.000 | 9.180 | 29,115 | -0.57(-5.85%) |
Nov 18, 2022 | 10.46 | 10.46 | 9.375 | 9.750 | 23,710 | +0.00(+0.00%) |
Nov 17, 2022 | 10.12 | 10.12 | 9.600 | 9.750 | 28,713 | -0.45(-4.41%) |
Nov 16, 2022 | 10.50 | 10.65 | 10.20 | 10.20 | 18,804 | -0.30(-2.86%) |
Nov 15, 2022 | 10.50 | 10.84 | 10.39 | 10.50 | 31,821 | -0.04(-0.36%) |
Nov 14, 2022 | 10.40 | 11.62 | 9.900 | 10.54 | 44,128 | -0.71(-6.33%) |
Nov 11, 2022 | 10.05 | 11.99 | 9.803 | 11.25 | 83,505 | +1.50(+15.38%) |
Nov 10, 2022 | 9.750 | 10.11 | 9.375 | 9.750 | 24,588 | +0.16(+1.72%) |
Nov 09, 2022 | 10.05 | 10.05 | 9.338 | 9.585 | 29,964 | -0.50(-4.98%) |
Nov 08, 2022 | 10.09 | 10.09 | 9.750 | 10.09 | 21,262 | +0.08(+0.75%) |
Nov 07, 2022 | 10.12 | 10.12 | 9.900 | 10.01 | 15,034 | +0.01(+0.07%) |
Nov 04, 2022 | 10.50 | 10.50 | 9.863 | 10.01 | 16,265 | -0.42(-4.03%) |
Nov 03, 2022 | 10.50 | 10.57 | 9.848 | 10.43 | 18,873 | +0.41(+4.12%) |
Nov 02, 2022 | 10.69 | 10.69 | 9.975 | 10.01 | 18,599 | -0.41(-3.96%) |
Nov 01, 2022 | 10.43 | 10.57 | 10.22 | 10.43 | 18,591 | -0.06(-0.57%) |
Oct 31, 2022 | 10.50 | 10.63 | 10.28 | 10.48 | 19,850 | +0.01(+0.07%) |
Oct 28, 2022 | 10.50 | 10.61 | 10.19 | 10.48 | 24,895 | -0.11(-1.06%) |
Oct 27, 2022 | 11.12 | 11.12 | 10.50 | 10.59 | 22,576 | -0.22(-2.01%) |
Oct 26, 2022 | 10.54 | 10.84 | 10.43 | 10.81 | 43,417 | +0.23(+2.20%) |
Oct 25, 2022 | 10.50 | 10.72 | 9.848 | 10.57 | 42,344 | -0.05(-0.49%) |
Oct 24, 2022 | 11.03 | 11.09 | 10.16 | 10.63 | 41,975 | -0.25(-2.28%) |
Oct 21, 2022 | 10.85 | 11.25 | 10.61 | 10.88 | 27,170 | +0.07(+0.69%) |
Oct 20, 2022 | 11.05 | 11.25 | 10.67 | 10.80 | 27,785 | -0.25(-2.31%) |
Oct 19, 2022 | 12.00 | 12.00 | 10.72 | 11.05 | 35,634 | -0.82(-6.89%) |
Oct 18, 2022 | 11.99 | 12.53 | 11.36 | 11.87 | 44,944 | +0.06(+0.51%) |
Oct 17, 2022 | 11.99 | 12.90 | 11.63 | 11.81 | 91,520 | +1.26(+11.94%) |
Oct 14, 2022 | 11.25 | 11.25 | 10.41 | 10.55 | 23,595 | -0.41(-3.76%) |
Oct 13, 2022 | 10.72 | 11.25 | 10.51 | 10.96 | 30,720 | +0.33(+3.10%) |
Oct 12, 2022 | 10.58 | 11.40 | 10.50 | 10.63 | 31,006 | +0.02(+0.14%) |
Oct 11, 2022 | 11.55 | 11.62 | 10.60 | 10.62 | 36,375 | -1.03(-8.82%) |
Oct 10, 2022 | 12.22 | 12.46 | 11.46 | 11.65 | 17,064 | -0.73(-5.94%) |
Oct 07, 2022 | 12.75 | 12.88 | 12.38 | 12.38 | 17,280 | -0.42(-3.28%) |
Oct 06, 2022 | 13.66 | 13.88 | 12.75 | 12.80 | 34,068 | -0.69(-5.11%) |
Oct 05, 2022 | 13.01 | 13.50 | 12.30 | 13.49 | 26,319 | +0.97(+7.79%) |
Oct 04, 2022 | 12.30 | 12.66 | 12.08 | 12.52 | 30,119 | +0.26(+2.14%) |