Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.940 | 9.280 | 8.865 | 9.230 | 141,800 | +0.19(+2.10%) |
Dec 29, 2022 | 8.290 | 9.315 | 8.280 | 9.040 | 205,967 | +0.65(+7.75%) |
Dec 28, 2022 | 8.210 | 8.730 | 8.010 | 8.390 | 115,560 | +0.20(+2.44%) |
Dec 27, 2022 | 8.150 | 8.245 | 8.005 | 8.190 | 123,245 | -0.11(-1.33%) |
Dec 23, 2022 | 8.390 | 8.570 | 8.220 | 8.300 | 112,066 | -0.14(-1.66%) |
Dec 22, 2022 | 8.160 | 8.480 | 7.935 | 8.440 | 172,441 | +0.18(+2.18%) |
Dec 21, 2022 | 8.320 | 8.490 | 8.020 | 8.260 | 273,047 | +0.01(+0.12%) |
Dec 20, 2022 | 8.140 | 8.460 | 7.999 | 8.250 | 512,723 | +0.09(+1.10%) |
Dec 19, 2022 | 8.740 | 8.980 | 7.885 | 8.160 | 403,451 | -0.51(-5.88%) |
Dec 16, 2022 | 8.210 | 8.710 | 8.130 | 8.670 | 310,197 | +0.37(+4.46%) |
Dec 15, 2022 | 8.250 | 8.520 | 8.135 | 8.300 | 286,762 | -0.08(-0.95%) |
Dec 14, 2022 | 8.350 | 8.950 | 8.250 | 8.380 | 260,371 | +0.08(+0.96%) |
Dec 13, 2022 | 8.470 | 8.581 | 7.981 | 8.300 | 367,234 | +0.19(+2.34%) |
Dec 12, 2022 | 7.850 | 8.150 | 7.550 | 8.110 | 171,930 | +0.41(+5.32%) |
Dec 09, 2022 | 7.660 | 7.920 | 7.500 | 7.700 | 217,557 | +0.04(+0.52%) |
Dec 08, 2022 | 7.130 | 7.690 | 7.000 | 7.660 | 160,520 | +0.59(+8.35%) |
Dec 07, 2022 | 7.090 | 7.390 | 7.010 | 7.070 | 171,217 | -0.08(-1.12%) |
Dec 06, 2022 | 7.100 | 7.310 | 6.950 | 7.150 | 289,776 | -0.01(-0.14%) |
Dec 05, 2022 | 7.220 | 7.285 | 6.880 | 7.160 | 440,436 | -0.20(-2.72%) |
Dec 02, 2022 | 7.170 | 7.420 | 7.020 | 7.360 | 237,914 | +0.03(+0.41%) |
Dec 01, 2022 | 7.620 | 7.726 | 7.230 | 7.330 | 390,390 | -0.21(-2.79%) |
Nov 30, 2022 | 7.310 | 7.750 | 7.310 | 7.540 | 240,952 | +0.17(+2.31%) |
Nov 29, 2022 | 7.330 | 7.700 | 7.170 | 7.370 | 217,370 | +0.03(+0.41%) |
Nov 28, 2022 | 7.430 | 7.545 | 7.080 | 7.340 | 430,795 | +0.01(+0.14%) |
Nov 25, 2022 | 7.590 | 7.720 | 7.200 | 7.330 | 138,612 | -0.34(-4.43%) |
Nov 23, 2022 | 7.900 | 7.970 | 7.575 | 7.670 | 149,303 | -0.14(-1.79%) |
Nov 22, 2022 | 7.620 | 7.880 | 7.170 | 7.810 | 315,141 | +0.19(+2.49%) |
Nov 21, 2022 | 8.030 | 8.060 | 7.510 | 7.620 | 578,160 | -0.39(-4.87%) |
Nov 18, 2022 | 8.310 | 8.370 | 7.285 | 8.010 | 845,939 | -0.10(-1.23%) |
Nov 17, 2022 | 8.830 | 9.030 | 7.670 | 8.110 | 642,559 | -0.91(-10.09%) |
Nov 16, 2022 | 9.790 | 9.910 | 8.900 | 9.020 | 858,542 | -0.97(-9.71%) |
Nov 15, 2022 | 9.420 | 10.06 | 9.410 | 9.990 | 458,094 | +0.66(+7.07%) |
Nov 14, 2022 | 10.10 | 10.30 | 8.360 | 9.330 | 1,671,924 | -3.16(-25.30%) |
Nov 11, 2022 | 10.98 | 12.88 | 10.98 | 12.49 | 542,201 | +1.49(+13.55%) |
Nov 10, 2022 | 11.23 | 11.95 | 10.52 | 11.00 | 886,690 | +0.34(+3.19%) |
Nov 09, 2022 | 11.36 | 11.36 | 10.55 | 10.66 | 216,604 | -0.71(-6.24%) |
Nov 08, 2022 | 11.64 | 11.64 | 11.02 | 11.37 | 171,277 | -0.15(-1.30%) |
Nov 07, 2022 | 11.76 | 12.01 | 11.38 | 11.52 | 204,802 | -0.17(-1.45%) |
Nov 04, 2022 | 11.97 | 12.00 | 10.94 | 11.69 | 183,413 | -0.28(-2.34%) |
Nov 03, 2022 | 12.85 | 13.07 | 11.95 | 11.97 | 126,454 | -1.15(-8.77%) |
Nov 02, 2022 | 13.37 | 13.05 | 13.12 | 223,519 | -0.36(-2.67%) | |
Nov 01, 2022 | 15.00 | 15.38 | 13.41 | 13.48 | 248,856 | -1.37(-9.23%) |
Oct 31, 2022 | 15.69 | 15.69 | 14.72 | 14.85 | 184,951 | -0.84(-5.35%) |
Oct 28, 2022 | 15.58 | 16.48 | 15.50 | 15.69 | 350,513 | +0.18(+1.16%) |
Oct 27, 2022 | 15.47 | 15.85 | 15.00 | 15.51 | 213,783 | +0.19(+1.24%) |
Oct 26, 2022 | 14.89 | 15.73 | 13.53 | 15.32 | 315,048 | +0.43(+2.89%) |
Oct 25, 2022 | 14.39 | 15.17 | 14.30 | 14.89 | 209,712 | +0.60(+4.20%) |
Oct 24, 2022 | 14.76 | 14.76 | 13.61 | 14.29 | 315,171 | +0.65(+4.77%) |
Oct 21, 2022 | 13.18 | 13.66 | 13.04 | 13.64 | 161,090 | +0.53(+4.04%) |
Oct 20, 2022 | 13.23 | 13.46 | 12.86 | 13.11 | 152,664 | -0.02(-0.15%) |
Oct 19, 2022 | 13.00 | 13.24 | 12.88 | 13.13 | 314,925 | +0.05(+0.38%) |
Oct 18, 2022 | 12.52 | 13.31 | 12.52 | 13.08 | 409,035 | +0.94(+7.74%) |
Oct 17, 2022 | 12.11 | 12.43 | 11.95 | 12.14 | 405,579 | +0.23(+1.93%) |
Oct 14, 2022 | 12.86 | 13.15 | 11.88 | 11.91 | 495,061 | -0.83(-6.51%) |
Oct 13, 2022 | 12.00 | 12.96 | 11.84 | 12.74 | 171,256 | +0.62(+5.12%) |
Oct 12, 2022 | 11.67 | 12.14 | 11.16 | 12.12 | 121,449 | +0.46(+3.95%) |
Oct 11, 2022 | 11.42 | 11.74 | 11.02 | 11.66 | 199,090 | +0.13(+1.13%) |
Oct 10, 2022 | 12.43 | 12.44 | 11.47 | 11.53 | 104,664 | -0.98(-7.83%) |
Oct 07, 2022 | 13.29 | 13.29 | 12.50 | 12.51 | 223,250 | -0.97(-7.20%) |
Oct 06, 2022 | 13.19 | 13.85 | 13.03 | 13.48 | 467,494 | +0.22(+1.66%) |
Oct 05, 2022 | 13.33 | 13.46 | 12.82 | 13.26 | 225,159 | -0.35(-2.57%) |
Oct 04, 2022 | 13.03 | 13.63 | 13.03 | 13.61 | 277,052 | +0.87(+6.83%) |