Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.850 | 8.170 | 7.760 | 8.140 | 9,435,830 | +0.09(+1.12%) |
Dec 29, 2022 | 7.770 | 8.150 | 7.735 | 8.050 | 7,417,907 | +0.35(+4.55%) |
Dec 28, 2022 | 7.670 | 7.810 | 7.565 | 7.700 | 6,277,236 | +0.00(+0.00%) |
Dec 27, 2022 | 7.850 | 7.930 | 7.680 | 7.700 | 5,330,446 | -0.25(-3.14%) |
Dec 23, 2022 | 7.990 | 8.000 | 7.760 | 7.950 | 5,243,937 | -0.04(-0.50%) |
Dec 22, 2022 | 8.050 | 8.110 | 7.690 | 7.990 | 7,863,829 | -0.18(-2.20%) |
Dec 21, 2022 | 8.170 | 8.235 | 7.970 | 8.170 | 4,770,206 | +0.07(+0.86%) |
Dec 20, 2022 | 8.130 | 8.430 | 8.020 | 8.100 | 6,306,914 | -0.10(-1.22%) |
Dec 19, 2022 | 8.560 | 8.560 | 8.030 | 8.200 | 8,204,760 | -0.41(-4.76%) |
Dec 16, 2022 | 8.570 | 8.720 | 8.365 | 8.610 | 12,381,290 | -0.06(-0.69%) |
Dec 15, 2022 | 8.820 | 9.000 | 8.610 | 8.670 | 9,023,292 | -0.42(-4.62%) |
Dec 14, 2022 | 9.270 | 9.440 | 8.940 | 9.090 | 11,038,201 | -0.26(-2.78%) |
Dec 13, 2022 | 10.10 | 10.24 | 9.240 | 9.350 | 10,899,592 | -0.23(-2.40%) |
Dec 12, 2022 | 9.400 | 9.640 | 9.310 | 9.580 | 6,027,441 | +0.27(+2.90%) |
Dec 09, 2022 | 9.490 | 9.490 | 9.275 | 9.310 | 5,323,425 | -0.21(-2.21%) |
Dec 08, 2022 | 9.430 | 9.560 | 9.155 | 9.520 | 6,333,326 | +0.26(+2.81%) |
Dec 07, 2022 | 9.270 | 9.420 | 9.165 | 9.260 | 5,061,852 | -0.13(-1.38%) |
Dec 06, 2022 | 9.670 | 9.760 | 9.210 | 9.390 | 7,648,496 | -0.28(-2.90%) |
Dec 05, 2022 | 10.00 | 10.17 | 9.650 | 9.670 | 4,477,241 | -0.32(-3.20%) |
Dec 02, 2022 | 9.680 | 10.05 | 9.575 | 9.990 | 8,184,432 | +0.12(+1.22%) |
Dec 01, 2022 | 9.600 | 10.08 | 9.550 | 9.870 | 8,569,294 | +0.28(+2.92%) |
Nov 30, 2022 | 9.290 | 9.630 | 9.050 | 9.590 | 7,505,225 | +0.41(+4.47%) |
Nov 29, 2022 | 9.280 | 9.429 | 9.030 | 9.180 | 7,352,034 | -0.01(-0.11%) |
Nov 28, 2022 | 9.300 | 9.540 | 9.070 | 9.190 | 5,908,864 | -0.20(-2.13%) |
Nov 25, 2022 | 9.330 | 9.430 | 9.240 | 9.390 | 1,872,236 | -0.07(-0.74%) |
Nov 23, 2022 | 9.010 | 9.500 | 9.010 | 9.460 | 7,444,669 | +0.37(+4.07%) |
Nov 22, 2022 | 8.800 | 9.190 | 8.650 | 9.090 | 7,801,099 | +0.24(+2.71%) |
Nov 21, 2022 | 9.030 | 9.030 | 8.730 | 8.850 | 11,062,198 | -0.34(-3.70%) |
Nov 18, 2022 | 9.550 | 9.600 | 9.100 | 9.190 | 8,570,746 | -0.28(-2.96%) |
Nov 17, 2022 | 9.130 | 9.571 | 9.030 | 9.470 | 10,379,558 | +0.15(+1.61%) |
Nov 16, 2022 | 9.840 | 10.02 | 9.270 | 9.320 | 13,723,228 | -0.83(-8.18%) |
Nov 15, 2022 | 9.910 | 10.40 | 9.721 | 10.15 | 16,860,078 | +0.59(+6.17%) |
Nov 14, 2022 | 10.00 | 10.28 | 9.540 | 9.560 | 17,387,228 | -0.91(-8.69%) |
Nov 11, 2022 | 8.850 | 10.54 | 8.575 | 10.47 | 31,084,408 | +1.20(+12.94%) |
Nov 10, 2022 | 9.210 | 9.410 | 8.735 | 9.270 | 26,836,842 | +0.87(+10.36%) |
Nov 09, 2022 | 9.570 | 9.635 | 8.290 | 8.400 | 37,486,212 | -1.34(-13.76%) |
Nov 08, 2022 | 11.72 | 11.72 | 9.600 | 9.740 | 42,842,044 | -2.29(-19.04%) |
Nov 07, 2022 | 12.40 | 12.54 | 11.87 | 12.03 | 12,557,057 | -0.25(-2.04%) |
Nov 04, 2022 | 12.47 | 12.59 | 11.82 | 12.28 | 10,887,054 | -0.05(-0.41%) |
Nov 03, 2022 | 11.85 | 12.76 | 11.50 | 12.33 | 22,961,584 | +0.93(+8.16%) |
Nov 02, 2022 | 11.88 | 12.02 | 11.32 | 11.40 | 14,603,570 | -0.52(-4.36%) |
Nov 01, 2022 | 12.02 | 12.16 | 11.62 | 11.92 | 8,737,617 | +0.24(+2.05%) |
Oct 31, 2022 | 11.45 | 12.36 | 11.36 | 11.68 | 12,538,532 | +0.18(+1.57%) |
Oct 28, 2022 | 11.10 | 11.57 | 11.02 | 11.50 | 9,593,267 | +0.34(+3.05%) |
Oct 27, 2022 | 11.12 | 11.49 | 11.02 | 11.16 | 6,798,530 | +0.08(+0.72%) |
Oct 26, 2022 | 10.80 | 11.50 | 10.75 | 11.08 | 8,245,161 | +0.25(+2.31%) |
Oct 25, 2022 | 10.22 | 10.91 | 10.22 | 10.83 | 7,567,787 | +0.62(+6.07%) |
Oct 24, 2022 | 10.15 | 10.24 | 9.700 | 10.21 | 5,481,959 | +0.07(+0.69%) |
Oct 21, 2022 | 9.770 | 10.15 | 9.540 | 10.14 | 8,035,719 | +0.31(+3.15%) |
Oct 20, 2022 | 10.08 | 10.48 | 9.820 | 9.830 | 7,944,730 | -0.28(-2.77%) |
Oct 19, 2022 | 10.30 | 10.40 | 9.905 | 10.11 | 5,770,049 | -0.33(-3.16%) |
Oct 18, 2022 | 10.63 | 10.79 | 10.31 | 10.44 | 6,889,064 | +0.23(+2.25%) |
Oct 17, 2022 | 10.33 | 10.58 | 10.11 | 10.21 | 7,044,765 | +0.32(+3.24%) |
Oct 14, 2022 | 10.80 | 11.02 | 9.885 | 9.890 | 5,715,764 | -0.74(-6.96%) |
Oct 13, 2022 | 10.18 | 10.94 | 9.950 | 10.63 | 8,549,511 | -0.03(-0.28%) |
Oct 12, 2022 | 10.44 | 10.68 | 10.13 | 10.66 | 5,629,745 | +0.22(+2.11%) |
Oct 11, 2022 | 10.44 | 10.64 | 9.845 | 10.44 | 6,969,938 | -0.08(-0.76%) |
Oct 10, 2022 | 10.82 | 10.84 | 10.39 | 10.52 | 4,696,585 | -0.28(-2.59%) |
Oct 07, 2022 | 10.91 | 11.17 | 10.65 | 10.80 | 6,673,677 | -0.37(-3.31%) |
Oct 06, 2022 | 10.76 | 11.18 | 10.70 | 11.17 | 7,226,805 | +0.41(+3.81%) |
Oct 05, 2022 | 10.65 | 10.97 | 10.52 | 10.76 | 5,973,820 | -0.06(-0.55%) |
Oct 04, 2022 | 10.40 | 10.96 | 10.39 | 10.82 | 10,009,453 | +0.72(+7.13%) |