Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.257 | 8.434 | 8.257 | 8.292 | 122,909 | -0.09(-1.06%) |
Dec 29, 2022 | 8.079 | 8.648 | 8.067 | 8.381 | 233,145 | +0.35(+4.31%) |
Dec 28, 2022 | 8.114 | 8.194 | 8.026 | 8.035 | 142,083 | -0.14(-1.74%) |
Dec 27, 2022 | 8.141 | 8.408 | 8.095 | 8.177 | 149,947 | +0.02(+0.22%) |
Dec 23, 2022 | 8.052 | 8.212 | 8.017 | 8.159 | 144,590 | +0.14(+1.77%) |
Dec 22, 2022 | 7.990 | 8.066 | 7.563 | 8.017 | 376,098 | +0.09(+1.12%) |
Dec 21, 2022 | 7.868 | 8.005 | 7.825 | 7.928 | 312,467 | +0.15(+1.87%) |
Dec 20, 2022 | 7.620 | 7.817 | 7.568 | 7.782 | 332,842 | +0.15(+1.91%) |
Dec 19, 2022 | 7.406 | 7.739 | 7.269 | 7.637 | 717,211 | +0.32(+4.33%) |
Dec 16, 2022 | 7.457 | 7.714 | 7.192 | 7.320 | 5,978,996 | -0.29(-3.82%) |
Dec 15, 2022 | 7.705 | 7.859 | 7.568 | 7.611 | 473,143 | -0.15(-1.98%) |
Dec 14, 2022 | 7.791 | 7.919 | 7.594 | 7.765 | 487,763 | -0.03(-0.33%) |
Dec 13, 2022 | 8.227 | 8.227 | 7.761 | 7.791 | 643,451 | -0.15(-1.83%) |
Dec 12, 2022 | 7.842 | 8.031 | 7.671 | 7.936 | 500,684 | +0.07(+0.87%) |
Dec 09, 2022 | 7.971 | 8.013 | 7.825 | 7.868 | 342,628 | -0.15(-1.82%) |
Dec 08, 2022 | 8.022 | 8.129 | 7.902 | 8.013 | 234,466 | +0.06(+0.75%) |
Dec 07, 2022 | 7.954 | 8.125 | 7.859 | 7.954 | 254,653 | -0.12(-1.48%) |
Dec 06, 2022 | 8.031 | 8.390 | 7.962 | 8.073 | 396,776 | +0.01(+0.11%) |
Dec 05, 2022 | 7.474 | 8.305 | 7.474 | 8.065 | 543,147 | -0.57(-6.64%) |
Dec 02, 2022 | 8.553 | 8.852 | 8.553 | 8.638 | 91,376 | -0.06(-0.69%) |
Dec 01, 2022 | 8.964 | 9.058 | 8.647 | 8.698 | 53,020 | -0.21(-2.31%) |
Nov 30, 2022 | 8.861 | 8.925 | 8.698 | 8.904 | 81,186 | +0.11(+1.27%) |
Nov 29, 2022 | 8.707 | 8.930 | 8.664 | 8.793 | 100,100 | +0.02(+0.20%) |
Nov 28, 2022 | 8.904 | 9.155 | 8.656 | 8.775 | 64,026 | -0.17(-1.91%) |
Nov 25, 2022 | 8.921 | 9.229 | 8.878 | 8.947 | 36,488 | +0.07(+0.77%) |
Nov 23, 2022 | 8.707 | 8.917 | 8.707 | 8.878 | 37,467 | +0.05(+0.58%) |
Nov 22, 2022 | 8.801 | 9.032 | 8.758 | 8.827 | 58,795 | +0.12(+1.38%) |
Nov 21, 2022 | 8.698 | 8.758 | 8.493 | 8.707 | 89,561 | -0.04(-0.49%) |
Nov 18, 2022 | 8.947 | 9.058 | 8.442 | 8.750 | 82,488 | +0.05(+0.59%) |
Nov 17, 2022 | 9.272 | 9.289 | 8.459 | 8.698 | 113,852 | -0.65(-6.96%) |
Nov 16, 2022 | 9.828 | 9.828 | 9.178 | 9.349 | 115,220 | -0.59(-5.94%) |
Nov 15, 2022 | 9.811 | 10.19 | 9.811 | 9.940 | 89,451 | +0.21(+2.11%) |
Nov 14, 2022 | 9.717 | 10.03 | 9.580 | 9.734 | 64,995 | -0.06(-0.61%) |
Nov 11, 2022 | 9.863 | 9.965 | 9.786 | 9.794 | 50,541 | -0.03(-0.26%) |
Nov 10, 2022 | 9.520 | 9.820 | 9.520 | 9.820 | 60,861 | +0.56(+6.01%) |
Nov 09, 2022 | 9.632 | 9.682 | 9.238 | 9.263 | 82,222 | -0.40(-4.16%) |
Nov 08, 2022 | 10.15 | 10.15 | 9.555 | 9.666 | 55,740 | -0.48(-4.73%) |
Nov 07, 2022 | 10.15 | 10.21 | 10.02 | 10.15 | 74,490 | +0.01(+0.08%) |
Nov 04, 2022 | 10.03 | 10.17 | 9.906 | 10.14 | 64,726 | +0.22(+2.25%) |
Nov 03, 2022 | 9.897 | 9.927 | 9.700 | 9.914 | 58,191 | -0.02(-0.17%) |
Nov 02, 2022 | 10.19 | 10.24 | 9.871 | 9.931 | 88,853 | -0.40(-3.89%) |
Nov 01, 2022 | 10.33 | 10.37 | 10.18 | 10.33 | 71,468 | +0.14(+1.34%) |
Oct 31, 2022 | 10.21 | 10.28 | 10.13 | 10.20 | 70,619 | +0.00(+0.00%) |
Oct 28, 2022 | 10.08 | 10.33 | 9.974 | 10.20 | 122,673 | +0.21(+2.06%) |
Oct 27, 2022 | 10.08 | 10.27 | 9.931 | 9.991 | 62,383 | +0.03(+0.26%) |
Oct 26, 2022 | 9.983 | 10.14 | 9.846 | 9.965 | 59,774 | +0.07(+0.69%) |
Oct 25, 2022 | 9.666 | 9.991 | 9.666 | 9.897 | 52,352 | +0.29(+3.03%) |
Oct 24, 2022 | 9.375 | 9.700 | 9.289 | 9.606 | 77,065 | +0.29(+3.13%) |
Oct 21, 2022 | 9.075 | 9.323 | 9.075 | 9.315 | 56,129 | +0.30(+3.32%) |
Oct 20, 2022 | 9.058 | 9.204 | 8.861 | 9.015 | 70,256 | -0.08(-0.85%) |
Oct 19, 2022 | 8.895 | 9.101 | 8.844 | 9.092 | 101,849 | +0.19(+2.12%) |
Oct 18, 2022 | 8.878 | 9.007 | 8.827 | 8.904 | 56,650 | +0.12(+1.36%) |
Oct 17, 2022 | 8.553 | 8.793 | 8.544 | 8.784 | 110,271 | +0.32(+3.74%) |
Oct 14, 2022 | 8.510 | 8.587 | 8.433 | 8.467 | 60,777 | +0.08(+0.92%) |
Oct 13, 2022 | 8.116 | 8.501 | 8.022 | 8.390 | 98,280 | +0.18(+2.19%) |
Oct 12, 2022 | 8.236 | 8.313 | 8.150 | 8.210 | 49,411 | -0.07(-0.83%) |
Oct 11, 2022 | 8.159 | 8.467 | 8.155 | 8.279 | 98,631 | +0.09(+1.04%) |
Oct 10, 2022 | 8.159 | 8.279 | 8.108 | 8.193 | 71,105 | +0.02(+0.21%) |
Oct 07, 2022 | 8.116 | 8.210 | 8.108 | 8.176 | 102,096 | -0.05(-0.62%) |
Oct 06, 2022 | 8.424 | 8.536 | 8.176 | 8.227 | 59,500 | -0.17(-2.04%) |
Oct 05, 2022 | 8.390 | 8.484 | 8.202 | 8.399 | 122,997 | -0.11(-1.31%) |
Oct 04, 2022 | 8.433 | 8.600 | 8.364 | 8.510 | 86,503 | +0.20(+2.37%) |