Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.330 | 9.700 | 9.325 | 9.570 | 406,363 | +0.03(+0.31%) |
Dec 29, 2022 | 9.320 | 9.800 | 9.320 | 9.540 | 435,961 | +0.33(+3.58%) |
Dec 28, 2022 | 9.530 | 9.660 | 9.065 | 9.210 | 427,446 | -0.33(-3.46%) |
Dec 27, 2022 | 9.610 | 9.910 | 9.430 | 9.540 | 538,518 | -0.07(-0.73%) |
Dec 23, 2022 | 9.710 | 9.760 | 9.320 | 9.610 | 487,532 | -0.07(-0.72%) |
Dec 22, 2022 | 9.600 | 9.770 | 9.260 | 9.680 | 634,191 | -0.03(-0.31%) |
Dec 21, 2022 | 9.180 | 9.785 | 9.100 | 9.710 | 835,257 | +0.64(+7.06%) |
Dec 20, 2022 | 8.660 | 9.170 | 8.611 | 9.070 | 635,042 | +0.38(+4.37%) |
Dec 19, 2022 | 8.480 | 8.720 | 8.360 | 8.690 | 462,905 | +0.18(+2.12%) |
Dec 16, 2022 | 8.450 | 8.550 | 8.275 | 8.510 | 530,377 | +0.01(+0.12%) |
Dec 15, 2022 | 8.620 | 8.750 | 8.480 | 8.500 | 428,874 | -0.28(-3.19%) |
Dec 14, 2022 | 8.700 | 8.880 | 8.500 | 8.780 | 372,026 | +0.09(+1.04%) |
Dec 13, 2022 | 8.760 | 9.120 | 8.440 | 8.690 | 567,837 | +0.21(+2.48%) |
Dec 12, 2022 | 8.430 | 8.560 | 8.270 | 8.480 | 326,789 | +0.04(+0.41%) |
Dec 09, 2022 | 8.330 | 8.660 | 8.170 | 8.445 | 383,254 | -0.03(-0.30%) |
Dec 08, 2022 | 8.450 | 8.600 | 8.242 | 8.470 | 348,448 | +0.09(+1.07%) |
Dec 07, 2022 | 8.670 | 8.870 | 8.360 | 8.380 | 357,144 | -0.48(-5.42%) |
Dec 06, 2022 | 9.120 | 9.140 | 8.790 | 8.860 | 521,051 | -0.25(-2.74%) |
Dec 05, 2022 | 9.230 | 9.529 | 9.070 | 9.110 | 596,484 | -0.13(-1.41%) |
Dec 02, 2022 | 8.750 | 9.280 | 8.740 | 9.240 | 648,075 | +0.26(+2.90%) |
Dec 01, 2022 | 8.520 | 9.110 | 8.520 | 8.980 | 636,014 | +0.52(+6.15%) |
Nov 30, 2022 | 8.160 | 8.650 | 7.940 | 8.460 | 672,218 | +0.34(+4.19%) |
Nov 29, 2022 | 8.130 | 8.260 | 8.020 | 8.120 | 398,207 | +0.02(+0.25%) |
Nov 28, 2022 | 8.220 | 8.350 | 8.020 | 8.100 | 533,634 | -0.18(-2.17%) |
Nov 25, 2022 | 8.410 | 8.420 | 8.170 | 8.280 | 216,222 | -0.10(-1.19%) |
Nov 23, 2022 | 8.420 | 8.490 | 8.320 | 8.380 | 288,360 | -0.01(-0.12%) |
Nov 22, 2022 | 8.260 | 8.570 | 8.140 | 8.390 | 369,169 | +0.18(+2.19%) |
Nov 21, 2022 | 7.860 | 8.250 | 7.690 | 8.210 | 685,722 | +0.28(+3.53%) |
Nov 18, 2022 | 8.580 | 8.580 | 7.895 | 7.930 | 574,991 | -0.55(-6.49%) |
Nov 17, 2022 | 8.210 | 8.540 | 8.150 | 8.480 | 524,770 | +0.12(+1.44%) |
Nov 16, 2022 | 8.830 | 8.905 | 8.270 | 8.360 | 721,793 | -0.79(-8.63%) |
Nov 15, 2022 | 8.580 | 9.170 | 8.580 | 9.150 | 701,876 | +0.67(+7.90%) |
Nov 14, 2022 | 9.020 | 9.230 | 8.250 | 8.480 | 966,131 | -0.69(-7.52%) |
Nov 11, 2022 | 9.060 | 9.305 | 8.760 | 9.170 | 664,034 | +0.10(+1.10%) |
Nov 10, 2022 | 7.780 | 9.110 | 7.780 | 9.070 | 1,219,021 | +1.55(+20.61%) |
Nov 09, 2022 | 8.000 | 8.000 | 7.485 | 7.520 | 1,207,791 | -0.51(-6.35%) |
Nov 08, 2022 | 8.600 | 8.620 | 7.910 | 8.030 | 965,046 | -0.56(-6.52%) |
Nov 07, 2022 | 8.270 | 8.680 | 8.090 | 8.590 | 1,139,670 | +0.44(+5.40%) |
Nov 04, 2022 | 8.250 | 8.610 | 7.900 | 8.150 | 1,150,265 | +0.00(+0.00%) |
Nov 03, 2022 | 7.750 | 8.640 | 7.530 | 8.150 | 1,840,456 | +1.16(+16.60%) |
Nov 02, 2022 | 7.490 | 6.960 | 6.990 | 887,115 | -0.49(-6.55%) | |
Nov 01, 2022 | 7.410 | 7.610 | 7.360 | 7.480 | 513,592 | +0.19(+2.61%) |
Oct 31, 2022 | 7.520 | 7.620 | 7.140 | 7.290 | 686,623 | -0.35(-4.58%) |
Oct 28, 2022 | 7.240 | 7.680 | 6.850 | 7.640 | 1,029,364 | +0.38(+5.23%) |
Oct 27, 2022 | 7.210 | 7.350 | 7.095 | 7.260 | 570,838 | +0.13(+1.82%) |
Oct 26, 2022 | 7.320 | 7.355 | 7.070 | 7.130 | 724,618 | -0.22(-2.99%) |
Oct 25, 2022 | 6.800 | 7.370 | 6.780 | 7.350 | 730,317 | +0.56(+8.25%) |
Oct 24, 2022 | 6.400 | 6.830 | 6.230 | 6.790 | 1,156,166 | +0.41(+6.43%) |
Oct 21, 2022 | 6.440 | 6.450 | 6.163 | 6.380 | 478,807 | -0.03(-0.47%) |
Oct 20, 2022 | 6.240 | 6.570 | 6.210 | 6.410 | 587,470 | +0.19(+3.05%) |
Oct 19, 2022 | 6.310 | 6.342 | 6.030 | 6.220 | 660,781 | -0.17(-2.66%) |
Oct 18, 2022 | 6.380 | 6.680 | 6.325 | 6.390 | 585,807 | +0.14(+2.24%) |
Oct 17, 2022 | 6.380 | 6.465 | 6.195 | 6.250 | 476,261 | +0.04(+0.64%) |
Oct 14, 2022 | 6.350 | 6.350 | 6.140 | 6.210 | 440,058 | -0.05(-0.80%) |
Oct 13, 2022 | 6.400 | 6.400 | 6.115 | 6.260 | 690,706 | -0.16(-2.49%) |
Oct 12, 2022 | 6.450 | 6.610 | 6.210 | 6.420 | 765,306 | -0.02(-0.31%) |
Oct 11, 2022 | 6.180 | 6.790 | 6.150 | 6.440 | 868,181 | +0.21(+3.37%) |
Oct 10, 2022 | 5.860 | 6.270 | 5.820 | 6.230 | 697,412 | +0.33(+5.59%) |
Oct 07, 2022 | 6.090 | 6.100 | 5.820 | 5.900 | 796,286 | -0.27(-4.38%) |
Oct 06, 2022 | 6.300 | 6.420 | 6.035 | 6.170 | 648,835 | -0.14(-2.22%) |
Oct 05, 2022 | 6.280 | 6.680 | 6.198 | 6.310 | 661,997 | -0.11(-1.71%) |
Oct 04, 2022 | 6.570 | 6.760 | 6.370 | 6.420 | 955,391 | +0.02(+0.31%) |