Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.650 | 7.850 | 7.600 | 7.820 | 605,898 | +0.04(+0.51%) |
Dec 29, 2022 | 7.570 | 7.830 | 7.510 | 7.780 | 653,366 | +0.31(+4.15%) |
Dec 28, 2022 | 7.630 | 7.710 | 7.380 | 7.470 | 730,683 | -0.13(-1.71%) |
Dec 27, 2022 | 7.630 | 7.790 | 7.570 | 7.600 | 461,584 | -0.05(-0.65%) |
Dec 23, 2022 | 7.620 | 7.820 | 7.620 | 7.650 | 500,922 | -0.02(-0.26%) |
Dec 22, 2022 | 8.050 | 8.090 | 7.580 | 7.670 | 1,021,086 | -0.56(-6.80%) |
Dec 21, 2022 | 8.230 | 8.405 | 8.112 | 8.230 | 1,044,128 | +0.17(+2.11%) |
Dec 20, 2022 | 8.080 | 8.190 | 7.880 | 8.060 | 1,300,984 | -0.03(-0.37%) |
Dec 19, 2022 | 8.640 | 8.640 | 7.955 | 8.090 | 1,882,063 | -0.51(-5.93%) |
Dec 16, 2022 | 9.110 | 9.130 | 8.600 | 8.600 | 5,817,254 | -0.65(-7.03%) |
Dec 15, 2022 | 9.560 | 9.695 | 9.220 | 9.250 | 1,188,574 | -0.57(-5.80%) |
Dec 14, 2022 | 9.520 | 9.920 | 9.520 | 9.820 | 936,618 | +0.32(+3.37%) |
Dec 13, 2022 | 9.880 | 10.04 | 9.480 | 9.500 | 1,453,515 | -0.09(-0.94%) |
Dec 12, 2022 | 9.390 | 9.700 | 9.300 | 9.590 | 591,553 | +0.29(+3.12%) |
Dec 09, 2022 | 9.260 | 9.340 | 9.200 | 9.300 | 558,903 | -0.12(-1.27%) |
Dec 08, 2022 | 9.350 | 9.525 | 9.220 | 9.420 | 609,594 | +0.15(+1.62%) |
Dec 07, 2022 | 9.810 | 9.920 | 9.270 | 9.270 | 970,681 | -0.65(-6.55%) |
Dec 06, 2022 | 9.750 | 10.00 | 9.670 | 9.920 | 897,155 | +0.17(+1.74%) |
Dec 05, 2022 | 10.06 | 10.14 | 9.725 | 9.750 | 663,396 | -0.46(-4.51%) |
Dec 02, 2022 | 10.06 | 10.29 | 10.01 | 10.21 | 433,024 | -0.06(-0.58%) |
Dec 01, 2022 | 10.41 | 10.77 | 10.26 | 10.27 | 564,942 | -0.14(-1.34%) |
Nov 30, 2022 | 10.34 | 10.42 | 10.02 | 10.41 | 808,504 | +0.19(+1.86%) |
Nov 29, 2022 | 10.15 | 10.29 | 10.08 | 10.22 | 923,217 | +0.06(+0.59%) |
Nov 28, 2022 | 10.16 | 10.30 | 10.10 | 10.16 | 572,176 | -0.22(-2.12%) |
Nov 25, 2022 | 10.24 | 10.48 | 10.16 | 10.38 | 244,694 | +0.22(+2.17%) |
Nov 23, 2022 | 10.29 | 10.31 | 9.980 | 10.16 | 454,452 | -0.14(-1.36%) |
Nov 22, 2022 | 10.31 | 10.38 | 10.16 | 10.30 | 590,410 | +0.10(+0.98%) |
Nov 21, 2022 | 10.38 | 10.55 | 10.04 | 10.20 | 817,212 | -0.30(-2.86%) |
Nov 18, 2022 | 10.04 | 10.50 | 9.890 | 10.50 | 1,826,370 | +0.68(+6.92%) |
Nov 17, 2022 | 9.450 | 9.820 | 9.430 | 9.820 | 966,987 | +0.18(+1.87%) |
Nov 16, 2022 | 9.850 | 10.02 | 9.620 | 9.640 | 759,548 | -0.41(-4.08%) |
Nov 15, 2022 | 10.15 | 10.49 | 9.930 | 10.05 | 913,846 | +0.18(+1.82%) |
Nov 14, 2022 | 9.500 | 10.27 | 9.420 | 9.870 | 1,775,673 | +0.24(+2.49%) |
Nov 11, 2022 | 9.560 | 10.04 | 9.560 | 9.630 | 1,351,069 | -0.07(-0.72%) |
Nov 10, 2022 | 9.540 | 10.17 | 9.400 | 9.700 | 2,228,143 | +0.59(+6.48%) |
Nov 09, 2022 | 9.110 | 9.310 | 8.970 | 9.110 | 1,048,835 | -0.12(-1.30%) |
Nov 08, 2022 | 9.720 | 9.720 | 9.135 | 9.230 | 1,656,539 | -0.46(-4.75%) |
Nov 07, 2022 | 9.650 | 10.10 | 9.550 | 9.690 | 1,495,702 | +0.19(+2.00%) |
Nov 04, 2022 | 9.670 | 9.880 | 9.162 | 9.500 | 2,824,515 | -1.30(-12.04%) |
Nov 03, 2022 | 8.910 | 11.19 | 8.895 | 10.80 | 8,897,710 | +1.69(+18.55%) |
Nov 02, 2022 | 9.510 | 9.075 | 9.110 | 1,454,163 | -0.50(-5.20%) | |
Nov 01, 2022 | 9.830 | 9.860 | 9.575 | 9.610 | 1,115,126 | -0.08(-0.83%) |
Oct 31, 2022 | 9.560 | 9.780 | 9.470 | 9.690 | 1,101,794 | +0.04(+0.41%) |
Oct 28, 2022 | 9.370 | 9.700 | 9.335 | 9.650 | 1,033,897 | +0.28(+2.99%) |
Oct 27, 2022 | 9.140 | 9.750 | 9.060 | 9.370 | 2,372,605 | +0.41(+4.58%) |
Oct 26, 2022 | 9.060 | 9.240 | 8.860 | 8.960 | 1,037,710 | -0.03(-0.33%) |
Oct 25, 2022 | 8.590 | 9.220 | 8.525 | 8.990 | 2,007,939 | +0.44(+5.15%) |
Oct 24, 2022 | 8.090 | 8.570 | 7.955 | 8.550 | 1,974,564 | +0.57(+7.14%) |
Oct 21, 2022 | 7.780 | 8.005 | 7.710 | 7.980 | 891,852 | +0.28(+3.64%) |
Oct 20, 2022 | 7.720 | 7.950 | 7.615 | 7.700 | 1,095,162 | +0.02(+0.26%) |
Oct 19, 2022 | 7.750 | 7.980 | 7.550 | 7.680 | 1,050,285 | -0.34(-4.24%) |
Oct 18, 2022 | 8.080 | 8.230 | 7.850 | 8.020 | 990,334 | +0.25(+3.22%) |
Oct 17, 2022 | 7.910 | 7.950 | 7.605 | 7.770 | 1,247,042 | +0.14(+1.83%) |
Oct 14, 2022 | 7.850 | 7.960 | 7.570 | 7.630 | 695,092 | -0.13(-1.68%) |
Oct 13, 2022 | 7.390 | 7.870 | 7.290 | 7.760 | 1,082,838 | +0.11(+1.44%) |
Oct 12, 2022 | 7.660 | 7.805 | 7.530 | 7.650 | 1,294,597 | +0.02(+0.26%) |
Oct 11, 2022 | 7.350 | 7.820 | 7.310 | 7.630 | 1,491,661 | +0.21(+2.83%) |
Oct 10, 2022 | 7.540 | 7.580 | 7.230 | 7.420 | 1,225,528 | -0.23(-3.01%) |
Oct 07, 2022 | 7.900 | 7.970 | 7.590 | 7.650 | 1,151,729 | -0.37(-4.61%) |
Oct 06, 2022 | 7.910 | 8.105 | 7.865 | 8.020 | 1,204,957 | +0.07(+0.88%) |
Oct 05, 2022 | 7.730 | 8.010 | 7.550 | 7.950 | 2,233,371 | +0.00(+0.00%) |
Oct 04, 2022 | 7.390 | 7.960 | 7.390 | 7.950 | 3,371,382 | +0.87(+12.29%) |