Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.180 | 7.415 | 7.140 | 7.350 | 1,926,141 | +0.05(+0.68%) |
Dec 29, 2022 | 6.870 | 7.315 | 6.870 | 7.300 | 2,676,084 | +0.51(+7.51%) |
Dec 28, 2022 | 7.080 | 7.170 | 6.780 | 6.790 | 2,088,755 | -0.29(-4.10%) |
Dec 27, 2022 | 7.110 | 7.110 | 6.940 | 7.080 | 3,010,310 | -0.03(-0.42%) |
Dec 23, 2022 | 7.170 | 7.300 | 7.080 | 7.110 | 1,587,960 | -0.09(-1.25%) |
Dec 22, 2022 | 7.170 | 7.400 | 6.930 | 7.200 | 2,702,410 | -0.06(-0.83%) |
Dec 21, 2022 | 7.250 | 7.395 | 7.135 | 7.260 | 2,743,046 | +0.10(+1.40%) |
Dec 20, 2022 | 7.000 | 7.260 | 6.915 | 7.160 | 3,761,294 | +0.12(+1.70%) |
Dec 19, 2022 | 7.430 | 7.500 | 7.010 | 7.040 | 3,791,483 | -0.39(-5.25%) |
Dec 16, 2022 | 7.570 | 7.660 | 7.350 | 7.430 | 5,094,568 | -0.31(-4.01%) |
Dec 15, 2022 | 7.910 | 8.010 | 7.681 | 7.740 | 2,665,314 | -0.33(-4.09%) |
Dec 14, 2022 | 8.030 | 8.305 | 7.895 | 8.070 | 3,770,159 | +0.12(+1.51%) |
Dec 13, 2022 | 8.390 | 8.470 | 7.830 | 7.950 | 3,331,750 | -0.09(-1.12%) |
Dec 12, 2022 | 7.800 | 8.040 | 7.660 | 8.040 | 1,956,048 | +0.28(+3.61%) |
Dec 09, 2022 | 8.070 | 8.220 | 7.740 | 7.760 | 2,150,213 | -0.40(-4.90%) |
Dec 08, 2022 | 7.970 | 8.220 | 7.800 | 8.160 | 3,317,855 | +0.32(+4.08%) |
Dec 07, 2022 | 7.950 | 7.990 | 7.770 | 7.840 | 2,209,145 | -0.17(-2.12%) |
Dec 06, 2022 | 8.160 | 8.220 | 7.920 | 8.010 | 1,900,744 | -0.12(-1.48%) |
Dec 05, 2022 | 8.510 | 8.535 | 8.100 | 8.130 | 2,087,949 | -0.45(-5.24%) |
Dec 02, 2022 | 8.690 | 8.830 | 8.430 | 8.580 | 1,586,172 | -0.19(-2.17%) |
Dec 01, 2022 | 8.920 | 9.050 | 8.655 | 8.770 | 1,896,119 | -0.11(-1.24%) |
Nov 30, 2022 | 8.530 | 8.880 | 8.390 | 8.880 | 2,906,614 | +0.34(+3.98%) |
Nov 29, 2022 | 8.610 | 8.715 | 8.490 | 8.540 | 1,440,431 | -0.01(-0.12%) |
Nov 28, 2022 | 8.890 | 8.930 | 8.500 | 8.550 | 1,602,521 | -0.50(-5.52%) |
Nov 25, 2022 | 9.070 | 9.185 | 9.005 | 9.050 | 473,461 | -0.10(-1.09%) |
Nov 23, 2022 | 9.000 | 9.210 | 8.910 | 9.150 | 1,494,495 | +0.13(+1.44%) |
Nov 22, 2022 | 9.190 | 9.240 | 8.895 | 9.020 | 2,131,901 | -0.14(-1.53%) |
Nov 21, 2022 | 9.120 | 9.240 | 9.010 | 9.160 | 1,944,879 | +0.04(+0.44%) |
Nov 18, 2022 | 9.240 | 9.250 | 8.965 | 9.120 | 2,965,472 | +0.18(+2.01%) |
Nov 17, 2022 | 8.770 | 8.960 | 8.640 | 8.940 | 3,913,038 | +0.00(+0.00%) |
Nov 16, 2022 | 9.130 | 9.140 | 8.840 | 8.940 | 2,191,641 | -0.23(-2.51%) |
Nov 15, 2022 | 9.430 | 9.550 | 9.120 | 9.170 | 2,637,452 | +0.05(+0.55%) |
Nov 14, 2022 | 8.820 | 9.355 | 8.820 | 9.120 | 2,734,933 | -0.04(-0.44%) |
Nov 11, 2022 | 8.680 | 9.345 | 8.680 | 9.160 | 4,131,905 | +0.46(+5.29%) |
Nov 10, 2022 | 9.250 | 9.390 | 8.670 | 8.700 | 7,596,258 | -0.04(-0.46%) |
Nov 09, 2022 | 9.310 | 9.310 | 8.575 | 8.740 | 4,999,287 | -0.74(-7.81%) |
Nov 08, 2022 | 9.530 | 9.680 | 9.310 | 9.480 | 2,837,508 | -0.03(-0.32%) |
Nov 07, 2022 | 9.230 | 9.675 | 9.190 | 9.510 | 5,236,802 | +0.33(+3.59%) |
Nov 04, 2022 | 9.670 | 9.705 | 9.050 | 9.180 | 7,478,438 | -0.35(-3.67%) |
Nov 03, 2022 | 12.17 | 12.27 | 9.200 | 9.530 | 13,340,108 | -3.34(-25.95%) |
Nov 02, 2022 | 12.81 | 13.35 | 12.62 | 12.87 | 4,224,327 | -0.11(-0.85%) |
Nov 01, 2022 | 13.34 | 13.49 | 12.95 | 12.98 | 3,267,248 | -0.26(-1.96%) |
Oct 31, 2022 | 13.28 | 13.57 | 13.03 | 13.24 | 2,314,788 | -0.18(-1.34%) |
Oct 28, 2022 | 13.00 | 13.54 | 13.00 | 13.42 | 3,815,386 | +0.42(+3.23%) |
Oct 27, 2022 | 13.55 | 13.67 | 12.96 | 13.00 | 3,438,213 | -0.43(-3.20%) |
Oct 26, 2022 | 12.96 | 13.73 | 12.96 | 13.43 | 3,698,106 | +0.33(+2.52%) |
Oct 25, 2022 | 12.42 | 13.14 | 12.35 | 13.10 | 3,390,955 | +0.74(+5.99%) |
Oct 24, 2022 | 12.42 | 12.46 | 12.04 | 12.36 | 1,759,756 | +0.05(+0.41%) |
Oct 21, 2022 | 12.02 | 12.45 | 11.77 | 12.31 | 2,561,078 | +0.31(+2.58%) |
Oct 20, 2022 | 12.27 | 12.78 | 11.90 | 12.00 | 2,447,946 | -0.37(-2.99%) |
Oct 19, 2022 | 11.92 | 12.40 | 11.88 | 12.37 | 3,462,755 | +0.27(+2.23%) |
Oct 18, 2022 | 11.79 | 12.11 | 11.43 | 12.10 | 2,444,551 | +0.72(+6.33%) |
Oct 17, 2022 | 11.47 | 11.76 | 11.17 | 11.38 | 2,375,591 | +0.28(+2.52%) |
Oct 14, 2022 | 11.30 | 11.56 | 10.93 | 11.10 | 2,886,588 | -0.05(-0.45%) |
Oct 13, 2022 | 10.52 | 11.29 | 10.31 | 11.15 | 1,438,295 | +0.28(+2.58%) |
Oct 12, 2022 | 11.00 | 11.00 | 10.64 | 10.87 | 1,395,171 | +0.09(+0.83%) |
Oct 11, 2022 | 10.99 | 11.14 | 10.65 | 10.78 | 2,373,563 | -0.34(-3.06%) |
Oct 10, 2022 | 11.52 | 11.72 | 10.84 | 11.12 | 1,474,839 | -0.34(-2.97%) |
Oct 07, 2022 | 11.44 | 11.78 | 11.32 | 11.46 | 2,096,426 | -0.24(-2.05%) |
Oct 06, 2022 | 11.49 | 11.95 | 11.44 | 11.70 | 1,959,469 | +0.10(+0.86%) |
Oct 05, 2022 | 10.99 | 11.66 | 10.84 | 11.60 | 3,707,931 | +0.40(+3.57%) |
Oct 04, 2022 | 10.60 | 11.25 | 10.60 | 11.20 | 5,535,573 | +1.64(+17.15%) |