Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.080 | 9.340 | 8.845 | 9.340 | 107,290 | +0.25(+2.75%) |
Dec 29, 2022 | 8.270 | 9.200 | 8.270 | 9.090 | 96,407 | +0.81(+9.78%) |
Dec 28, 2022 | 9.690 | 9.926 | 8.140 | 8.280 | 166,460 | -1.42(-14.64%) |
Dec 27, 2022 | 9.600 | 10.19 | 9.600 | 9.700 | 103,778 | +0.24(+2.54%) |
Dec 23, 2022 | 9.820 | 10.05 | 9.420 | 9.460 | 77,295 | -0.45(-4.54%) |
Dec 22, 2022 | 9.990 | 10.44 | 9.680 | 9.910 | 309,702 | -0.59(-5.62%) |
Dec 21, 2022 | 9.410 | 10.52 | 9.410 | 10.50 | 364,162 | +1.21(+13.02%) |
Dec 20, 2022 | 9.080 | 9.540 | 9.060 | 9.290 | 133,168 | +0.20(+2.20%) |
Dec 19, 2022 | 8.980 | 9.350 | 8.810 | 9.090 | 105,941 | +0.28(+3.18%) |
Dec 16, 2022 | 8.400 | 8.840 | 8.172 | 8.810 | 131,101 | +0.31(+3.65%) |
Dec 15, 2022 | 8.060 | 8.580 | 7.900 | 8.500 | 76,168 | +0.09(+1.07%) |
Dec 14, 2022 | 8.230 | 8.540 | 8.200 | 8.410 | 69,616 | +0.16(+1.94%) |
Dec 13, 2022 | 8.190 | 8.490 | 8.050 | 8.250 | 72,771 | +0.13(+1.60%) |
Dec 12, 2022 | 7.850 | 8.200 | 7.850 | 8.120 | 55,844 | +0.26(+3.31%) |
Dec 09, 2022 | 8.214 | 8.340 | 7.830 | 7.860 | 49,703 | -0.37(-4.50%) |
Dec 08, 2022 | 8.340 | 8.553 | 8.200 | 8.230 | 31,846 | -0.13(-1.56%) |
Dec 07, 2022 | 8.170 | 8.515 | 8.120 | 8.360 | 39,680 | +0.20(+2.45%) |
Dec 06, 2022 | 8.710 | 8.710 | 8.126 | 8.160 | 45,846 | -0.53(-6.10%) |
Dec 05, 2022 | 8.980 | 9.040 | 8.555 | 8.690 | 59,757 | -0.29(-3.23%) |
Dec 02, 2022 | 8.780 | 9.389 | 8.780 | 8.980 | 162,986 | +0.20(+2.28%) |
Dec 01, 2022 | 7.850 | 8.850 | 7.835 | 8.780 | 333,174 | +0.93(+11.85%) |
Nov 30, 2022 | 7.990 | 7.990 | 7.730 | 7.850 | 64,503 | -0.08(-1.01%) |
Nov 29, 2022 | 7.900 | 8.100 | 7.900 | 7.930 | 89,335 | +0.01(+0.13%) |
Nov 28, 2022 | 7.950 | 8.080 | 7.830 | 7.920 | 96,174 | -0.06(-0.75%) |
Nov 25, 2022 | 8.040 | 8.072 | 7.920 | 7.980 | 98,380 | -0.01(-0.13%) |
Nov 23, 2022 | 8.060 | 8.121 | 7.750 | 7.990 | 223,926 | +0.01(+0.13%) |
Nov 22, 2022 | 7.180 | 8.050 | 7.180 | 7.980 | 584,801 | +0.83(+11.61%) |
Nov 21, 2022 | 6.910 | 7.180 | 6.810 | 7.150 | 166,849 | +0.16(+2.29%) |
Nov 18, 2022 | 6.880 | 7.000 | 6.690 | 6.990 | 20,751 | +0.20(+2.95%) |
Nov 17, 2022 | 6.955 | 7.028 | 6.660 | 6.790 | 32,289 | -0.18(-2.58%) |
Nov 16, 2022 | 7.000 | 7.000 | 6.861 | 6.970 | 35,066 | +0.03(+0.43%) |
Nov 15, 2022 | 6.750 | 7.050 | 6.615 | 6.940 | 100,182 | +0.20(+2.97%) |
Nov 14, 2022 | 6.790 | 6.990 | 6.590 | 6.740 | 192,329 | +0.00(+0.07%) |
Nov 11, 2022 | 6.640 | 6.840 | 6.600 | 6.735 | 96,749 | +0.03(+0.37%) |
Nov 10, 2022 | 6.750 | 6.840 | 6.630 | 6.710 | 78,998 | +0.05(+0.75%) |
Nov 09, 2022 | 6.690 | 6.787 | 6.630 | 6.660 | 40,416 | +0.02(+0.30%) |
Nov 08, 2022 | 7.060 | 7.060 | 6.590 | 6.640 | 142,603 | -0.02(-0.30%) |
Nov 07, 2022 | 6.600 | 6.722 | 6.400 | 6.660 | 35,798 | +0.01(+0.15%) |
Nov 04, 2022 | 6.474 | 6.675 | 6.474 | 6.650 | 28,481 | +0.00(+0.00%) |
Nov 03, 2022 | 6.100 | 6.715 | 6.100 | 6.650 | 48,911 | +0.05(+0.76%) |
Nov 02, 2022 | 6.670 | 6.725 | 6.490 | 6.600 | 42,444 | -0.13(-1.93%) |
Nov 01, 2022 | 6.650 | 6.730 | 6.333 | 6.730 | 24,832 | +0.13(+1.97%) |
Oct 31, 2022 | 6.060 | 6.640 | 5.990 | 6.600 | 73,593 | +0.50(+8.20%) |
Oct 28, 2022 | 5.950 | 6.100 | 5.760 | 6.100 | 118,145 | +0.11(+1.84%) |
Oct 27, 2022 | 6.210 | 6.300 | 5.830 | 5.990 | 115,667 | +0.03(+0.50%) |
Oct 26, 2022 | 5.800 | 6.290 | 5.800 | 5.960 | 430,345 | +0.21(+3.65%) |
Oct 25, 2022 | 5.470 | 5.790 | 5.470 | 5.750 | 155,067 | +0.24(+4.36%) |
Oct 24, 2022 | 5.510 | 5.540 | 5.350 | 5.510 | 65,315 | +0.09(+1.66%) |
Oct 21, 2022 | 5.360 | 5.470 | 5.360 | 5.420 | 13,118 | +0.11(+2.07%) |
Oct 20, 2022 | 5.267 | 5.430 | 5.251 | 5.310 | 13,644 | +0.06(+1.14%) |
Oct 19, 2022 | 5.260 | 5.390 | 5.175 | 5.250 | 33,126 | -0.01(-0.19%) |
Oct 18, 2022 | 5.060 | 5.310 | 5.060 | 5.260 | 61,140 | +0.16(+3.14%) |
Oct 17, 2022 | 5.050 | 5.150 | 5.050 | 5.100 | 39,508 | +0.06(+1.19%) |
Oct 14, 2022 | 5.150 | 5.150 | 5.000 | 5.040 | 21,486 | -0.07(-1.37%) |
Oct 13, 2022 | 5.150 | 5.150 | 4.918 | 5.110 | 39,105 | -0.06(-1.16%) |
Oct 12, 2022 | 5.090 | 5.200 | 5.080 | 5.170 | 19,238 | +0.12(+2.38%) |
Oct 11, 2022 | 5.100 | 5.200 | 5.050 | 5.050 | 22,786 | -0.02(-0.39%) |
Oct 10, 2022 | 5.010 | 5.310 | 4.870 | 5.070 | 59,867 | -0.08(-1.55%) |
Oct 07, 2022 | 5.380 | 5.400 | 5.150 | 5.150 | 6,335 | -0.36(-6.53%) |
Oct 06, 2022 | 5.340 | 5.520 | 5.160 | 5.510 | 22,174 | +0.26(+4.95%) |
Oct 05, 2022 | 5.200 | 5.310 | 5.136 | 5.250 | 16,027 | +0.05(+0.96%) |
Oct 04, 2022 | 5.310 | 5.490 | 5.100 | 5.200 | 58,574 | -0.17(-3.17%) |