Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.909 | 10.06 | 9.809 | 10.01 | 167,480 | +0.04(+0.40%) |
Dec 29, 2022 | 9.780 | 10.12 | 9.660 | 9.969 | 210,946 | +0.23(+2.35%) |
Dec 28, 2022 | 9.760 | 9.909 | 9.650 | 9.740 | 167,931 | -0.07(-0.71%) |
Dec 27, 2022 | 10.37 | 10.38 | 9.790 | 9.809 | 160,134 | -0.33(-3.24%) |
Dec 23, 2022 | 9.660 | 10.14 | 9.600 | 10.14 | 223,474 | +0.42(+4.30%) |
Dec 22, 2022 | 10.27 | 10.27 | 9.561 | 9.720 | 299,846 | -0.60(-5.79%) |
Dec 21, 2022 | 9.899 | 10.37 | 9.780 | 10.32 | 366,360 | +0.54(+5.50%) |
Dec 20, 2022 | 9.461 | 9.849 | 9.351 | 9.780 | 273,948 | +0.66(+7.21%) |
Dec 19, 2022 | 9.421 | 9.441 | 9.063 | 9.122 | 167,541 | -0.19(-2.03%) |
Dec 16, 2022 | 9.321 | 9.381 | 9.182 | 9.311 | 334,107 | -0.02(-0.21%) |
Dec 15, 2022 | 9.501 | 9.501 | 9.242 | 9.331 | 223,532 | -0.22(-2.29%) |
Dec 14, 2022 | 9.511 | 9.700 | 9.421 | 9.550 | 182,227 | +0.08(+0.84%) |
Dec 13, 2022 | 9.660 | 9.690 | 9.441 | 9.471 | 211,391 | +0.02(+0.21%) |
Dec 12, 2022 | 9.351 | 9.670 | 9.351 | 9.451 | 325,850 | +0.16(+1.71%) |
Dec 09, 2022 | 9.461 | 9.670 | 9.282 | 9.292 | 150,074 | -0.19(-2.00%) |
Dec 08, 2022 | 9.262 | 9.531 | 9.227 | 9.481 | 194,056 | +0.16(+1.71%) |
Dec 07, 2022 | 9.421 | 9.481 | 9.282 | 9.321 | 376,573 | -0.09(-0.95%) |
Dec 06, 2022 | 9.381 | 9.600 | 9.311 | 9.411 | 301,515 | +0.07(+0.75%) |
Dec 05, 2022 | 9.461 | 9.560 | 9.311 | 9.341 | 199,410 | -0.09(-0.95%) |
Dec 02, 2022 | 9.063 | 9.431 | 9.013 | 9.431 | 202,864 | +0.32(+3.50%) |
Dec 01, 2022 | 9.182 | 9.302 | 8.903 | 9.112 | 259,629 | -0.01(-0.11%) |
Nov 30, 2022 | 9.033 | 9.192 | 8.883 | 9.122 | 221,485 | +0.17(+1.89%) |
Nov 29, 2022 | 9.102 | 9.232 | 8.933 | 8.953 | 109,132 | -0.17(-1.86%) |
Nov 28, 2022 | 9.401 | 9.401 | 9.082 | 9.122 | 127,680 | -0.31(-3.27%) |
Nov 25, 2022 | 9.202 | 9.521 | 9.048 | 9.431 | 100,286 | +0.22(+2.38%) |
Nov 23, 2022 | 9.331 | 9.441 | 9.192 | 9.212 | 114,481 | -0.15(-1.60%) |
Nov 22, 2022 | 9.491 | 9.580 | 9.331 | 9.361 | 166,741 | -0.07(-0.74%) |
Nov 21, 2022 | 9.501 | 9.511 | 9.212 | 9.431 | 150,414 | -0.08(-0.84%) |
Nov 18, 2022 | 9.640 | 9.640 | 9.292 | 9.511 | 244,516 | -0.08(-0.83%) |
Nov 17, 2022 | 9.342 | 9.653 | 9.342 | 9.590 | 588,372 | +0.33(+3.54%) |
Nov 16, 2022 | 9.541 | 9.541 | 9.222 | 9.262 | 262,224 | -0.36(-3.72%) |
Nov 15, 2022 | 9.521 | 9.700 | 9.441 | 9.620 | 271,063 | +0.21(+2.22%) |
Nov 14, 2022 | 9.580 | 9.756 | 9.401 | 9.411 | 262,855 | -0.18(-1.87%) |
Nov 11, 2022 | 9.342 | 9.670 | 9.322 | 9.590 | 370,075 | +0.38(+4.10%) |
Nov 10, 2022 | 9.332 | 9.546 | 9.133 | 9.212 | 286,140 | -0.01(-0.11%) |
Nov 09, 2022 | 9.451 | 9.690 | 9.153 | 9.222 | 455,389 | -0.12(-1.28%) |
Nov 08, 2022 | 9.143 | 9.560 | 8.974 | 9.342 | 623,877 | +0.51(+5.74%) |
Nov 07, 2022 | 8.605 | 8.932 | 8.456 | 8.834 | 424,813 | +0.25(+2.90%) |
Nov 04, 2022 | 8.237 | 8.735 | 8.237 | 8.586 | 304,037 | +0.40(+4.86%) |
Nov 03, 2022 | 8.416 | 8.536 | 8.113 | 8.188 | 322,687 | -0.34(-3.97%) |
Nov 02, 2022 | 8.546 | 8.934 | 8.446 | 8.526 | 446,447 | -0.16(-1.83%) |
Nov 01, 2022 | 8.217 | 8.844 | 8.217 | 8.685 | 549,254 | +0.51(+6.20%) |
Oct 31, 2022 | 7.810 | 8.257 | 7.710 | 8.178 | 396,229 | +0.29(+3.66%) |
Oct 28, 2022 | 7.899 | 7.969 | 7.720 | 7.889 | 190,018 | -0.01(-0.13%) |
Oct 27, 2022 | 8.347 | 8.347 | 7.879 | 7.899 | 128,690 | -0.37(-4.45%) |
Oct 26, 2022 | 8.387 | 8.436 | 8.208 | 8.267 | 150,349 | -0.09(-1.07%) |
Oct 25, 2022 | 8.178 | 8.546 | 8.178 | 8.357 | 240,762 | +0.35(+4.35%) |
Oct 24, 2022 | 8.078 | 8.128 | 7.989 | 8.009 | 127,771 | -0.13(-1.59%) |
Oct 21, 2022 | 7.810 | 8.337 | 7.810 | 8.138 | 238,076 | +0.31(+3.94%) |
Oct 20, 2022 | 8.058 | 8.168 | 7.770 | 7.829 | 102,248 | -0.21(-2.60%) |
Oct 19, 2022 | 8.237 | 8.267 | 7.810 | 8.038 | 232,434 | -0.21(-2.53%) |
Oct 18, 2022 | 8.078 | 8.302 | 8.078 | 8.247 | 164,868 | +0.29(+3.63%) |
Oct 17, 2022 | 7.959 | 8.207 | 7.760 | 7.959 | 199,123 | +0.10(+1.27%) |
Oct 14, 2022 | 7.909 | 7.999 | 7.750 | 7.859 | 180,254 | +0.02(+0.25%) |
Oct 13, 2022 | 7.501 | 7.889 | 7.452 | 7.839 | 253,369 | +0.26(+3.41%) |
Oct 12, 2022 | 7.561 | 7.680 | 7.461 | 7.581 | 128,267 | -0.03(-0.39%) |
Oct 11, 2022 | 7.422 | 7.650 | 7.233 | 7.611 | 217,007 | +0.15(+2.00%) |
Oct 10, 2022 | 7.471 | 7.591 | 7.252 | 7.461 | 183,253 | -0.07(-0.92%) |
Oct 07, 2022 | 7.242 | 7.551 | 7.153 | 7.531 | 250,093 | +0.19(+2.57%) |
Oct 06, 2022 | 7.143 | 7.352 | 7.044 | 7.342 | 143,807 | +0.19(+2.64%) |
Oct 05, 2022 | 6.934 | 7.193 | 6.626 | 7.153 | 280,470 | +0.08(+1.13%) |
Oct 04, 2022 | 6.894 | 7.183 | 6.735 | 7.073 | 722,328 | +0.29(+4.25%) |