Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.000 | 6.489 | 5.700 | 5.985 | 9,054 | +0.07(+1.22%) |
Dec 29, 2022 | 5.400 | 6.300 | 5.400 | 5.913 | 10,088 | -0.12(-1.99%) |
Dec 28, 2022 | 6.300 | 6.960 | 6.000 | 6.033 | 5,677 | -0.12(-1.90%) |
Dec 27, 2022 | 6.162 | 7.050 | 6.030 | 6.150 | 8,234 | +0.15(+2.45%) |
Dec 23, 2022 | 6.390 | 6.630 | 6.000 | 6.003 | 5,105 | -0.28(-4.49%) |
Dec 22, 2022 | 6.300 | 6.300 | 6.000 | 6.285 | 5,004 | +0.20(+3.20%) |
Dec 21, 2022 | 6.600 | 6.630 | 6.000 | 6.090 | 6,018 | -0.08(-1.22%) |
Dec 20, 2022 | 6.870 | 7.200 | 6.003 | 6.165 | 3,914 | -0.63(-9.31%) |
Dec 19, 2022 | 7.800 | 7.803 | 6.711 | 6.798 | 4,198 | -0.25(-3.57%) |
Dec 16, 2022 | 6.303 | 7.566 | 6.303 | 7.050 | 4,994 | -0.30(-4.08%) |
Dec 15, 2022 | 8.100 | 8.100 | 6.606 | 7.350 | 8,130 | -0.57(-7.23%) |
Dec 14, 2022 | 8.700 | 8.700 | 7.806 | 7.923 | 2,345 | +0.12(+1.54%) |
Dec 13, 2022 | 8.700 | 9.300 | 7.800 | 7.803 | 9,298 | -0.90(-10.31%) |
Dec 12, 2022 | 8.826 | 8.832 | 8.406 | 8.700 | 951 | +0.30(+3.53%) |
Dec 09, 2022 | 8.400 | 8.961 | 8.400 | 8.403 | 863 | -0.02(-0.21%) |
Dec 08, 2022 | 8.400 | 8.694 | 8.400 | 8.421 | 686 | +0.02(+0.25%) |
Dec 07, 2022 | 8.997 | 8.997 | 8.100 | 8.400 | 844 | -0.15(-1.75%) |
Dec 06, 2022 | 9.900 | 9.900 | 8.160 | 8.550 | 3,978 | -1.05(-10.94%) |
Dec 05, 2022 | 9.600 | 10.65 | 9.000 | 9.600 | 1,771 | -0.52(-5.13%) |
Dec 02, 2022 | 10.71 | 10.71 | 9.600 | 10.12 | 1,181 | +0.22(+2.18%) |
Dec 01, 2022 | 9.750 | 10.75 | 9.750 | 9.903 | 1,395 | +0.22(+2.29%) |
Nov 30, 2022 | 9.375 | 10.50 | 9.300 | 9.681 | 2,625 | +0.01(+0.06%) |
Nov 29, 2022 | 9.600 | 9.816 | 9.330 | 9.675 | 561 | +0.32(+3.37%) |
Nov 28, 2022 | 10.91 | 10.91 | 9.300 | 9.360 | 6,656 | -1.14(-10.83%) |
Nov 25, 2022 | 11.04 | 11.04 | 10.20 | 10.50 | 878 | -0.54(-4.92%) |
Nov 23, 2022 | 9.876 | 11.04 | 9.603 | 11.04 | 1,053 | +1.26(+12.88%) |
Nov 22, 2022 | 10.05 | 10.05 | 9.618 | 9.780 | 2,435 | +0.12(+1.24%) |
Nov 21, 2022 | 9.843 | 10.20 | 9.600 | 9.660 | 1,101 | +0.06(+0.63%) |
Nov 18, 2022 | 10.80 | 10.80 | 9.405 | 9.600 | 1,609 | -0.15(-1.54%) |
Nov 17, 2022 | 9.720 | 11.82 | 9.480 | 9.750 | 5,441 | -0.45(-4.41%) |
Nov 16, 2022 | 10.35 | 10.35 | 9.810 | 10.20 | 3,996 | -0.15(-1.45%) |
Nov 15, 2022 | 11.40 | 12.00 | 10.20 | 10.35 | 12,846 | -1.57(-13.19%) |
Nov 14, 2022 | 12.30 | 12.30 | 11.40 | 11.92 | 3,840 | -0.08(-0.65%) |
Nov 11, 2022 | 11.70 | 12.30 | 11.70 | 12.00 | 2,675 | +0.60(+5.26%) |
Nov 10, 2022 | 11.40 | 12.30 | 11.40 | 11.40 | 5,663 | -0.26(-2.26%) |
Nov 09, 2022 | 11.70 | 11.94 | 11.10 | 11.66 | 2,164 | +0.59(+5.31%) |
Nov 08, 2022 | 10.81 | 11.70 | 10.81 | 11.08 | 492 | +0.26(+2.41%) |
Nov 07, 2022 | 11.40 | 11.87 | 10.80 | 10.81 | 1,379 | -0.59(-5.13%) |
Nov 04, 2022 | 11.56 | 12.30 | 10.95 | 11.40 | 3,540 | -0.90(-7.29%) |
Nov 03, 2022 | 12.00 | 12.60 | 11.41 | 12.30 | 3,067 | +0.30(+2.48%) |
Nov 02, 2022 | 12.30 | 12.60 | 11.18 | 12.00 | 2,437 | +0.03(+0.28%) |
Nov 01, 2022 | 12.29 | 12.30 | 11.58 | 11.97 | 1,654 | +0.48(+4.15%) |
Oct 31, 2022 | 12.30 | 12.60 | 11.17 | 11.49 | 2,055 | -0.74(-6.04%) |
Oct 28, 2022 | 12.00 | 12.90 | 11.46 | 12.23 | 2,539 | +0.23(+1.90%) |
Oct 27, 2022 | 11.40 | 13.13 | 10.81 | 12.00 | 7,329 | +1.32(+12.36%) |
Oct 26, 2022 | 10.49 | 11.55 | 10.22 | 10.68 | 6,753 | +0.31(+3.04%) |
Oct 25, 2022 | 9.900 | 11.52 | 9.753 | 10.37 | 2,325 | +0.49(+4.92%) |
Oct 24, 2022 | 10.95 | 10.95 | 9.750 | 9.879 | 4,168 | -0.18(-1.76%) |
Oct 21, 2022 | 9.600 | 11.55 | 9.600 | 10.06 | 3,703 | +0.33(+3.42%) |
Oct 20, 2022 | 9.876 | 10.20 | 9.306 | 9.723 | 2,747 | -0.03(-0.28%) |
Oct 19, 2022 | 9.600 | 10.20 | 9.600 | 9.750 | 3,902 | -0.13(-1.31%) |
Oct 18, 2022 | 9.750 | 10.20 | 9.600 | 9.879 | 4,562 | +0.51(+5.48%) |
Oct 17, 2022 | 9.312 | 10.10 | 9.300 | 9.366 | 2,671 | +0.04(+0.39%) |
Oct 14, 2022 | 10.20 | 10.50 | 9.300 | 9.330 | 2,571 | -0.87(-8.53%) |
Oct 13, 2022 | 9.900 | 10.49 | 9.303 | 10.20 | 1,975 | -0.29(-2.75%) |
Oct 12, 2022 | 9.540 | 10.53 | 9.006 | 10.49 | 5,307 | +0.83(+8.57%) |
Oct 11, 2022 | 10.71 | 11.55 | 8.103 | 9.660 | 11,376 | -1.89(-16.36%) |
Oct 10, 2022 | 11.25 | 12.30 | 11.25 | 11.55 | 4,317 | -0.00(-0.03%) |
Oct 07, 2022 | 11.25 | 12.49 | 11.25 | 11.55 | 3,328 | -0.33(-2.78%) |
Oct 06, 2022 | 12.57 | 13.46 | 11.70 | 11.88 | 4,099 | -0.06(-0.48%) |
Oct 05, 2022 | 12.00 | 13.01 | 11.58 | 11.94 | 3,651 | -0.08(-0.62%) |
Oct 04, 2022 | 11.70 | 12.60 | 11.73 | 12.02 | 3,484 | +0.02(+0.13%) |