Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.362 | 8.422 | 8.183 | 8.302 | 3,994,533 | -0.10(-1.18%) |
Dec 29, 2022 | 8.641 | 8.665 | 8.382 | 8.402 | 5,337,660 | -0.08(-0.94%) |
Dec 28, 2022 | 8.690 | 8.700 | 8.417 | 8.481 | 4,047,504 | -0.33(-3.73%) |
Dec 27, 2022 | 8.690 | 9.009 | 8.634 | 8.810 | 3,884,254 | +0.17(+1.96%) |
Dec 23, 2022 | 8.670 | 8.745 | 8.392 | 8.641 | 4,382,290 | -0.05(-0.57%) |
Dec 22, 2022 | 8.501 | 8.705 | 8.282 | 8.690 | 5,534,409 | +0.04(+0.46%) |
Dec 21, 2022 | 8.700 | 8.870 | 8.641 | 8.651 | 5,158,889 | +0.00(+0.00%) |
Dec 20, 2022 | 8.471 | 8.830 | 8.412 | 8.651 | 6,865,510 | +0.44(+5.33%) |
Dec 19, 2022 | 8.571 | 8.601 | 8.173 | 8.213 | 4,865,638 | -0.32(-3.73%) |
Dec 16, 2022 | 8.422 | 8.597 | 8.282 | 8.531 | 7,105,369 | +0.09(+1.06%) |
Dec 15, 2022 | 8.661 | 8.661 | 8.412 | 8.441 | 6,532,752 | -0.50(-5.57%) |
Dec 14, 2022 | 8.959 | 9.064 | 8.750 | 8.939 | 6,613,708 | -0.04(-0.44%) |
Dec 13, 2022 | 9.248 | 9.367 | 8.800 | 8.979 | 8,217,715 | +0.16(+1.81%) |
Dec 12, 2022 | 8.790 | 8.836 | 8.611 | 8.820 | 4,932,392 | -0.05(-0.56%) |
Dec 09, 2022 | 9.099 | 9.357 | 8.870 | 8.870 | 7,054,515 | -0.22(-2.41%) |
Dec 08, 2022 | 9.407 | 9.477 | 9.044 | 9.089 | 5,501,005 | -0.15(-1.62%) |
Dec 07, 2022 | 8.979 | 9.327 | 8.971 | 9.238 | 6,493,293 | +0.40(+4.50%) |
Dec 06, 2022 | 9.059 | 9.118 | 8.795 | 8.840 | 4,357,042 | -0.12(-1.33%) |
Dec 05, 2022 | 9.357 | 9.427 | 8.949 | 8.959 | 5,555,967 | -0.54(-5.66%) |
Dec 02, 2022 | 9.188 | 9.626 | 9.099 | 9.497 | 5,624,467 | +0.03(+0.32%) |
Dec 01, 2022 | 9.457 | 9.586 | 9.094 | 9.467 | 7,879,901 | +0.22(+2.37%) |
Nov 30, 2022 | 9.228 | 9.387 | 8.860 | 9.248 | 8,680,909 | +0.25(+2.77%) |
Nov 29, 2022 | 8.899 | 9.158 | 8.889 | 8.999 | 4,878,823 | +0.30(+3.43%) |
Nov 28, 2022 | 9.337 | 9.377 | 8.670 | 8.700 | 5,796,330 | -0.74(-7.81%) |
Nov 25, 2022 | 9.467 | 9.561 | 9.372 | 9.437 | 1,902,552 | -0.14(-1.46%) |
Nov 23, 2022 | 9.377 | 9.606 | 9.208 | 9.576 | 5,751,686 | +0.16(+1.69%) |
Nov 22, 2022 | 9.188 | 9.507 | 9.158 | 9.417 | 5,560,860 | +0.34(+3.73%) |
Nov 21, 2022 | 8.949 | 9.098 | 8.765 | 9.079 | 4,090,925 | +0.05(+0.51%) |
Nov 18, 2022 | 9.003 | 9.092 | 8.874 | 9.033 | 3,761,104 | +0.04(+0.44%) |
Nov 17, 2022 | 8.864 | 9.068 | 8.675 | 8.993 | 4,044,179 | -0.13(-1.42%) |
Nov 16, 2022 | 9.132 | 9.242 | 9.003 | 9.122 | 5,584,174 | -0.03(-0.33%) |
Nov 15, 2022 | 9.739 | 9.759 | 9.043 | 9.152 | 8,830,895 | -0.51(-5.25%) |
Nov 14, 2022 | 9.321 | 9.749 | 9.321 | 9.659 | 8,343,483 | +0.23(+2.43%) |
Nov 11, 2022 | 9.510 | 9.560 | 9.194 | 9.431 | 8,465,752 | -0.08(-0.84%) |
Nov 10, 2022 | 9.600 | 9.689 | 9.242 | 9.510 | 10,143,373 | +0.60(+6.70%) |
Nov 09, 2022 | 9.222 | 9.580 | 8.824 | 8.913 | 7,928,894 | -0.45(-4.78%) |
Nov 08, 2022 | 9.003 | 9.560 | 8.883 | 9.361 | 13,950,032 | +0.38(+4.21%) |
Nov 07, 2022 | 8.983 | 9.252 | 8.814 | 8.983 | 8,612,856 | +0.07(+0.78%) |
Nov 04, 2022 | 8.575 | 8.933 | 8.466 | 8.913 | 11,123,176 | +0.88(+10.89%) |
Nov 03, 2022 | 7.889 | 8.176 | 7.784 | 8.038 | 5,897,415 | +0.03(+0.37%) |
Nov 02, 2022 | 8.694 | 7.968 | 8.008 | 8,805,441 | -0.64(-7.36%) | |
Nov 01, 2022 | 8.784 | 9.068 | 8.555 | 8.645 | 6,512,895 | +0.26(+3.08%) |
Oct 31, 2022 | 8.167 | 8.436 | 8.117 | 8.386 | 5,837,667 | +0.03(+0.36%) |
Oct 28, 2022 | 8.267 | 8.366 | 8.071 | 8.356 | 4,313,161 | -0.07(-0.83%) |
Oct 27, 2022 | 8.595 | 8.739 | 8.376 | 8.426 | 6,388,015 | -0.22(-2.53%) |
Oct 26, 2022 | 8.505 | 8.849 | 8.466 | 8.645 | 7,364,686 | +0.31(+3.70%) |
Oct 25, 2022 | 8.257 | 8.476 | 8.227 | 8.336 | 6,451,894 | +0.06(+0.72%) |
Oct 24, 2022 | 8.297 | 8.346 | 8.048 | 8.277 | 5,785,024 | -0.13(-1.54%) |
Oct 21, 2022 | 7.789 | 8.431 | 7.730 | 8.406 | 9,606,905 | +0.61(+7.78%) |
Oct 20, 2022 | 7.431 | 7.998 | 7.371 | 7.799 | 8,720,815 | +0.41(+5.52%) |
Oct 19, 2022 | 7.660 | 7.660 | 7.361 | 7.391 | 7,399,495 | -0.46(-5.83%) |
Oct 18, 2022 | 7.948 | 7.988 | 7.630 | 7.849 | 7,305,199 | +0.09(+1.15%) |
Oct 17, 2022 | 7.869 | 8.147 | 7.690 | 7.759 | 6,958,936 | +0.20(+2.63%) |
Oct 14, 2022 | 8.068 | 8.088 | 7.521 | 7.560 | 8,554,430 | -0.59(-7.20%) |
Oct 13, 2022 | 7.968 | 8.197 | 7.610 | 8.147 | 9,589,336 | -0.26(-3.08%) |
Oct 12, 2022 | 8.157 | 8.426 | 7.983 | 8.406 | 7,833,443 | +0.28(+3.43%) |
Oct 11, 2022 | 8.108 | 8.451 | 7.978 | 8.127 | 8,296,160 | -0.03(-0.37%) |
Oct 10, 2022 | 8.018 | 8.267 | 7.859 | 8.157 | 5,443,078 | -0.03(-0.36%) |
Oct 07, 2022 | 8.665 | 8.754 | 8.177 | 8.187 | 8,693,164 | -0.76(-8.45%) |
Oct 06, 2022 | 8.615 | 8.978 | 8.545 | 8.943 | 9,531,601 | +0.29(+3.33%) |
Oct 05, 2022 | 8.346 | 8.675 | 8.177 | 8.655 | 9,327,124 | -0.02(-0.23%) |
Oct 04, 2022 | 8.535 | 8.894 | 8.416 | 8.675 | 12,575,968 | +0.33(+3.93%) |