Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.120 | 9.290 | 8.935 | 9.220 | 197,719 | +0.05(+0.55%) |
Dec 29, 2022 | 8.870 | 9.358 | 8.810 | 9.170 | 197,006 | +0.39(+4.44%) |
Dec 28, 2022 | 9.390 | 9.550 | 8.750 | 8.780 | 287,852 | -0.60(-6.40%) |
Dec 27, 2022 | 9.400 | 9.435 | 9.060 | 9.380 | 217,703 | -0.02(-0.21%) |
Dec 23, 2022 | 9.450 | 9.520 | 9.295 | 9.400 | 208,701 | -0.08(-0.84%) |
Dec 22, 2022 | 9.400 | 9.495 | 9.211 | 9.480 | 298,509 | -0.08(-0.84%) |
Dec 21, 2022 | 9.900 | 10.08 | 9.530 | 9.560 | 318,027 | -0.08(-0.83%) |
Dec 20, 2022 | 9.840 | 10.04 | 9.590 | 9.640 | 365,181 | -0.34(-3.41%) |
Dec 19, 2022 | 10.45 | 10.56 | 9.890 | 9.980 | 301,304 | -0.48(-4.59%) |
Dec 16, 2022 | 10.46 | 10.61 | 10.25 | 10.46 | 301,128 | -0.28(-2.61%) |
Dec 15, 2022 | 10.61 | 10.91 | 10.53 | 10.74 | 196,881 | -0.12(-1.10%) |
Dec 14, 2022 | 10.80 | 11.18 | 10.57 | 10.86 | 207,763 | -0.16(-1.45%) |
Dec 13, 2022 | 11.52 | 11.59 | 10.77 | 11.02 | 377,387 | -0.07(-0.63%) |
Dec 12, 2022 | 11.33 | 11.34 | 11.01 | 11.09 | 257,190 | -0.26(-2.29%) |
Dec 09, 2022 | 11.13 | 11.66 | 11.13 | 11.35 | 184,974 | +0.07(+0.62%) |
Dec 08, 2022 | 11.22 | 11.44 | 11.04 | 11.28 | 310,770 | +0.06(+0.53%) |
Dec 07, 2022 | 11.49 | 11.67 | 10.78 | 11.22 | 202,936 | -0.29(-2.52%) |
Dec 06, 2022 | 11.68 | 11.68 | 11.23 | 11.51 | 255,561 | -0.22(-1.88%) |
Dec 05, 2022 | 11.86 | 12.17 | 11.64 | 11.73 | 456,283 | -0.13(-1.10%) |
Dec 02, 2022 | 11.90 | 12.05 | 11.52 | 11.86 | 229,623 | -0.21(-1.74%) |
Dec 01, 2022 | 12.04 | 12.26 | 11.69 | 12.07 | 370,000 | +0.20(+1.68%) |
Nov 30, 2022 | 11.36 | 12.18 | 11.19 | 11.87 | 1,330,654 | +0.48(+4.21%) |
Nov 29, 2022 | 11.28 | 11.78 | 10.96 | 11.39 | 590,137 | +0.07(+0.62%) |
Nov 28, 2022 | 11.59 | 11.84 | 11.20 | 11.32 | 482,909 | -0.22(-1.91%) |
Nov 25, 2022 | 11.04 | 11.57 | 10.89 | 11.54 | 835,645 | +0.50(+4.53%) |
Nov 23, 2022 | 11.26 | 11.97 | 10.83 | 11.04 | 461,859 | -0.18(-1.60%) |
Nov 22, 2022 | 11.37 | 11.37 | 10.99 | 11.22 | 460,544 | +0.03(+0.27%) |
Nov 21, 2022 | 11.41 | 11.48 | 10.75 | 11.19 | 791,901 | -0.22(-1.93%) |
Nov 18, 2022 | 11.49 | 11.61 | 11.11 | 11.41 | 699,629 | +0.24(+2.15%) |
Nov 17, 2022 | 11.58 | 11.66 | 10.98 | 11.17 | 461,425 | -0.48(-4.12%) |
Nov 16, 2022 | 11.35 | 11.74 | 11.11 | 11.65 | 609,666 | +0.01(+0.09%) |
Nov 15, 2022 | 10.97 | 11.71 | 10.47 | 11.64 | 1,050,942 | +0.99(+9.30%) |
Nov 14, 2022 | 10.29 | 10.84 | 9.940 | 10.65 | 577,900 | +0.19(+1.82%) |
Nov 11, 2022 | 9.690 | 10.56 | 9.510 | 10.46 | 1,060,451 | +0.71(+7.28%) |
Nov 10, 2022 | 8.500 | 10.15 | 8.395 | 9.750 | 1,828,849 | +2.60(+36.36%) |
Nov 09, 2022 | 7.910 | 8.000 | 7.130 | 7.150 | 473,901 | -0.87(-10.85%) |
Nov 08, 2022 | 8.340 | 8.390 | 7.930 | 8.020 | 334,365 | -0.23(-2.79%) |
Nov 07, 2022 | 8.130 | 8.460 | 8.030 | 8.250 | 420,310 | +0.12(+1.48%) |
Nov 04, 2022 | 7.990 | 8.150 | 7.850 | 8.130 | 225,461 | +0.26(+3.30%) |
Nov 03, 2022 | 7.890 | 8.241 | 7.750 | 7.870 | 422,401 | -0.12(-1.50%) |
Nov 02, 2022 | 8.230 | 8.390 | 7.930 | 7.990 | 343,351 | -0.21(-2.56%) |
Nov 01, 2022 | 8.300 | 8.582 | 8.180 | 8.200 | 273,842 | -0.02(-0.24%) |
Oct 31, 2022 | 8.500 | 8.540 | 8.130 | 8.220 | 225,021 | -0.17(-2.03%) |
Oct 28, 2022 | 7.930 | 8.550 | 7.930 | 8.390 | 413,414 | +0.41(+5.14%) |
Oct 27, 2022 | 8.120 | 8.390 | 7.970 | 7.980 | 387,153 | -0.09(-1.12%) |
Oct 26, 2022 | 7.880 | 8.540 | 7.810 | 8.070 | 525,888 | +0.27(+3.46%) |
Oct 25, 2022 | 7.650 | 8.030 | 7.650 | 7.800 | 427,717 | +0.14(+1.83%) |
Oct 24, 2022 | 7.330 | 7.885 | 7.330 | 7.660 | 325,332 | +0.25(+3.37%) |
Oct 21, 2022 | 7.330 | 7.460 | 7.100 | 7.410 | 270,093 | +0.09(+1.23%) |
Oct 20, 2022 | 7.020 | 7.380 | 6.870 | 7.320 | 444,839 | +0.43(+6.24%) |
Oct 19, 2022 | 7.060 | 7.070 | 6.690 | 6.890 | 490,620 | -0.26(-3.64%) |
Oct 18, 2022 | 7.350 | 7.750 | 7.130 | 7.150 | 337,827 | -0.02(-0.28%) |
Oct 17, 2022 | 7.170 | 7.440 | 7.060 | 7.170 | 393,736 | +0.08(+1.13%) |
Oct 14, 2022 | 7.470 | 7.530 | 7.080 | 7.090 | 345,702 | -0.31(-4.19%) |
Oct 13, 2022 | 7.140 | 7.515 | 7.000 | 7.400 | 369,671 | +0.10(+1.37%) |
Oct 12, 2022 | 7.250 | 7.429 | 7.130 | 7.300 | 381,530 | +0.10(+1.39%) |
Oct 11, 2022 | 6.760 | 7.285 | 6.660 | 7.200 | 884,341 | +0.38(+5.57%) |
Oct 10, 2022 | 7.340 | 7.340 | 6.780 | 6.820 | 604,223 | -0.54(-7.34%) |
Oct 07, 2022 | 7.630 | 7.770 | 7.270 | 7.360 | 654,220 | -0.41(-5.28%) |
Oct 06, 2022 | 7.050 | 7.909 | 6.840 | 7.770 | 1,207,697 | +0.66(+9.28%) |
Oct 05, 2022 | 7.160 | 7.160 | 6.755 | 7.110 | 667,683 | -0.22(-3.00%) |
Oct 04, 2022 | 7.100 | 7.510 | 7.070 | 7.330 | 685,039 | +0.28(+3.97%) |