Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.300 | 8.510 | 8.210 | 8.380 | 91,817 | +0.05(+0.60%) |
Dec 29, 2022 | 8.080 | 8.590 | 8.071 | 8.330 | 65,834 | +0.34(+4.26%) |
Dec 28, 2022 | 8.070 | 8.180 | 7.850 | 7.990 | 86,903 | -0.14(-1.72%) |
Dec 27, 2022 | 8.320 | 8.580 | 8.090 | 8.130 | 74,592 | -0.19(-2.28%) |
Dec 23, 2022 | 8.300 | 8.420 | 8.300 | 8.320 | 21,568 | +0.03(+0.36%) |
Dec 22, 2022 | 8.500 | 8.605 | 8.060 | 8.290 | 32,518 | -0.31(-3.60%) |
Dec 21, 2022 | 8.540 | 8.870 | 8.510 | 8.600 | 49,586 | +0.09(+1.06%) |
Dec 20, 2022 | 8.470 | 8.850 | 8.430 | 8.510 | 62,406 | +0.01(+0.12%) |
Dec 19, 2022 | 8.530 | 8.980 | 8.447 | 8.500 | 74,163 | -0.14(-1.62%) |
Dec 16, 2022 | 8.640 | 9.000 | 8.640 | 8.640 | 69,276 | -0.07(-0.80%) |
Dec 15, 2022 | 9.000 | 9.098 | 8.500 | 8.710 | 115,258 | -0.39(-4.29%) |
Dec 14, 2022 | 9.270 | 9.622 | 9.050 | 9.100 | 74,437 | -0.20(-2.15%) |
Dec 13, 2022 | 9.700 | 9.940 | 9.224 | 9.300 | 126,092 | -0.04(-0.43%) |
Dec 12, 2022 | 9.340 | 9.510 | 9.240 | 9.340 | 29,094 | -0.07(-0.74%) |
Dec 09, 2022 | 9.610 | 9.645 | 9.320 | 9.410 | 29,933 | -0.27(-2.79%) |
Dec 08, 2022 | 9.720 | 9.880 | 9.545 | 9.680 | 30,345 | +0.03(+0.31%) |
Dec 07, 2022 | 9.690 | 9.880 | 9.520 | 9.650 | 44,224 | -0.06(-0.62%) |
Dec 06, 2022 | 9.830 | 9.830 | 9.490 | 9.710 | 40,186 | -0.12(-1.22%) |
Dec 05, 2022 | 10.02 | 10.12 | 9.740 | 9.830 | 54,819 | -0.47(-4.56%) |
Dec 02, 2022 | 10.40 | 10.49 | 9.910 | 10.30 | 74,033 | -0.37(-3.47%) |
Dec 01, 2022 | 11.08 | 11.39 | 10.61 | 10.67 | 81,315 | -0.32(-2.91%) |
Nov 30, 2022 | 10.95 | 11.15 | 10.70 | 10.99 | 101,646 | +0.24(+2.23%) |
Nov 29, 2022 | 10.77 | 10.96 | 10.62 | 10.75 | 56,360 | +0.09(+0.84%) |
Nov 28, 2022 | 10.90 | 11.09 | 10.61 | 10.66 | 94,077 | -0.28(-2.56%) |
Nov 25, 2022 | 10.99 | 11.18 | 10.88 | 10.94 | 67,224 | +0.04(+0.37%) |
Nov 23, 2022 | 10.97 | 11.23 | 10.79 | 10.90 | 84,896 | +0.00(+0.00%) |
Nov 22, 2022 | 10.89 | 11.08 | 10.55 | 10.90 | 71,632 | +0.13(+1.21%) |
Nov 21, 2022 | 10.61 | 10.88 | 10.24 | 10.77 | 84,951 | +0.22(+2.09%) |
Nov 18, 2022 | 10.66 | 10.73 | 10.09 | 10.55 | 79,759 | +0.12(+1.15%) |
Nov 17, 2022 | 10.49 | 10.60 | 10.07 | 10.43 | 96,249 | -0.22(-2.07%) |
Nov 16, 2022 | 11.04 | 11.17 | 10.50 | 10.65 | 76,373 | -0.45(-4.05%) |
Nov 15, 2022 | 10.88 | 11.24 | 10.88 | 11.10 | 132,070 | +0.35(+3.26%) |
Nov 14, 2022 | 10.19 | 10.87 | 9.985 | 10.75 | 135,092 | +0.47(+4.57%) |
Nov 11, 2022 | 10.80 | 11.13 | 10.20 | 10.28 | 247,438 | -0.52(-4.81%) |
Nov 10, 2022 | 10.49 | 10.98 | 10.36 | 10.80 | 193,286 | +0.68(+6.72%) |
Nov 09, 2022 | 10.09 | 10.41 | 9.880 | 10.12 | 146,375 | -0.09(-0.88%) |
Nov 08, 2022 | 10.12 | 10.40 | 9.820 | 10.21 | 124,020 | +0.16(+1.59%) |
Nov 07, 2022 | 9.910 | 10.36 | 9.663 | 10.05 | 132,071 | +0.14(+1.41%) |
Nov 04, 2022 | 9.680 | 10.10 | 9.200 | 9.910 | 128,163 | +0.48(+5.09%) |
Nov 03, 2022 | 9.270 | 10.09 | 9.220 | 9.430 | 155,791 | -0.03(-0.32%) |
Nov 02, 2022 | 9.640 | 9.900 | 9.260 | 9.460 | 163,774 | +0.06(+0.64%) |
Nov 01, 2022 | 9.390 | 9.780 | 9.190 | 9.400 | 127,611 | +0.15(+1.62%) |
Oct 31, 2022 | 8.770 | 9.360 | 8.735 | 9.250 | 64,913 | +0.39(+4.40%) |
Oct 28, 2022 | 8.490 | 9.010 | 8.270 | 8.860 | 91,788 | +0.39(+4.60%) |
Oct 27, 2022 | 8.830 | 8.870 | 8.460 | 8.470 | 41,741 | -0.31(-3.53%) |
Oct 26, 2022 | 8.730 | 8.900 | 8.620 | 8.780 | 47,362 | +0.01(+0.11%) |
Oct 25, 2022 | 8.500 | 8.950 | 8.500 | 8.770 | 61,893 | +0.31(+3.66%) |
Oct 24, 2022 | 8.290 | 8.590 | 8.090 | 8.460 | 111,242 | +0.33(+4.06%) |
Oct 21, 2022 | 7.610 | 8.270 | 7.555 | 8.130 | 117,649 | +0.64(+8.54%) |
Oct 20, 2022 | 7.420 | 7.660 | 7.305 | 7.490 | 91,378 | +0.13(+1.77%) |
Oct 19, 2022 | 7.180 | 7.380 | 7.040 | 7.360 | 103,528 | +0.20(+2.79%) |
Oct 18, 2022 | 7.100 | 7.420 | 7.010 | 7.160 | 160,141 | +0.25(+3.62%) |
Oct 17, 2022 | 6.490 | 7.020 | 6.490 | 6.910 | 225,885 | +0.63(+10.12%) |
Oct 14, 2022 | 7.070 | 7.170 | 6.250 | 6.275 | 192,122 | -0.78(-11.12%) |
Oct 13, 2022 | 6.500 | 7.280 | 6.230 | 7.060 | 291,317 | +0.51(+7.79%) |
Oct 12, 2022 | 6.500 | 7.070 | 6.500 | 6.550 | 485,729 | -0.67(-9.28%) |
Oct 11, 2022 | 6.910 | 7.470 | 6.850 | 7.220 | 156,232 | +0.19(+2.78%) |
Oct 10, 2022 | 7.160 | 7.240 | 6.790 | 7.025 | 116,073 | -0.17(-2.29%) |
Oct 07, 2022 | 7.650 | 7.660 | 7.140 | 7.190 | 80,097 | -0.56(-7.23%) |
Oct 06, 2022 | 8.000 | 8.080 | 7.655 | 7.750 | 56,956 | -0.27(-3.37%) |
Oct 05, 2022 | 7.890 | 8.250 | 7.790 | 8.020 | 77,439 | -0.04(-0.50%) |
Oct 04, 2022 | 8.020 | 8.200 | 7.970 | 8.060 | 53,645 | +0.18(+2.28%) |