Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.658 | 8.724 | 8.556 | 8.668 | 615,059 | -0.11(-1.28%) |
Dec 29, 2022 | 8.500 | 8.798 | 8.479 | 8.780 | 680,428 | +0.32(+3.75%) |
Dec 28, 2022 | 8.415 | 8.528 | 8.350 | 8.462 | 620,235 | -0.02(-0.22%) |
Dec 27, 2022 | 8.490 | 8.546 | 8.243 | 8.481 | 701,924 | +0.02(+0.22%) |
Dec 23, 2022 | 8.257 | 8.523 | 8.229 | 8.462 | 462,609 | +0.22(+2.72%) |
Dec 22, 2022 | 8.472 | 8.490 | 8.135 | 8.238 | 509,260 | -0.33(-3.82%) |
Dec 21, 2022 | 8.369 | 8.658 | 8.359 | 8.565 | 746,367 | +0.29(+3.50%) |
Dec 20, 2022 | 8.098 | 8.294 | 8.061 | 8.275 | 400,910 | +0.18(+2.19%) |
Dec 19, 2022 | 8.238 | 8.294 | 8.014 | 8.098 | 609,447 | -0.16(-1.92%) |
Dec 16, 2022 | 8.275 | 8.350 | 8.201 | 8.257 | 680,839 | -0.09(-1.12%) |
Dec 15, 2022 | 8.294 | 8.434 | 8.247 | 8.350 | 517,768 | +0.03(+0.34%) |
Dec 14, 2022 | 8.453 | 8.472 | 8.201 | 8.322 | 799,475 | -0.11(-1.33%) |
Dec 13, 2022 | 8.500 | 8.658 | 8.364 | 8.434 | 582,026 | +0.09(+1.12%) |
Dec 12, 2022 | 8.443 | 8.457 | 8.327 | 8.341 | 361,190 | -0.07(-0.89%) |
Dec 09, 2022 | 8.415 | 8.481 | 8.350 | 8.415 | 560,815 | +0.00(+0.00%) |
Dec 08, 2022 | 8.257 | 8.467 | 8.238 | 8.415 | 305,396 | +0.23(+2.85%) |
Dec 07, 2022 | 8.425 | 8.425 | 8.173 | 8.182 | 497,900 | -0.27(-3.20%) |
Dec 06, 2022 | 8.574 | 8.658 | 8.341 | 8.453 | 564,782 | -0.13(-1.52%) |
Dec 05, 2022 | 8.873 | 8.957 | 8.509 | 8.584 | 602,236 | -0.27(-3.06%) |
Dec 02, 2022 | 8.733 | 8.864 | 8.640 | 8.854 | 406,633 | +0.05(+0.53%) |
Dec 01, 2022 | 9.032 | 9.097 | 8.719 | 8.808 | 559,211 | -0.20(-2.18%) |
Nov 30, 2022 | 8.995 | 9.051 | 8.836 | 9.004 | 871,417 | +0.07(+0.84%) |
Nov 29, 2022 | 9.013 | 9.191 | 8.882 | 8.929 | 607,185 | -0.03(-0.31%) |
Nov 28, 2022 | 9.209 | 9.209 | 8.901 | 8.957 | 634,449 | -0.36(-3.91%) |
Nov 25, 2022 | 9.144 | 9.415 | 9.144 | 9.321 | 318,645 | +0.17(+1.84%) |
Nov 23, 2022 | 9.088 | 9.233 | 9.088 | 9.153 | 498,947 | +0.09(+1.03%) |
Nov 22, 2022 | 9.051 | 9.200 | 9.032 | 9.060 | 440,517 | +0.00(+0.00%) |
Nov 21, 2022 | 8.995 | 9.060 | 8.854 | 9.060 | 758,653 | +0.01(+0.10%) |
Nov 18, 2022 | 9.191 | 9.191 | 8.938 | 9.051 | 539,866 | -0.07(-0.72%) |
Nov 17, 2022 | 9.107 | 9.125 | 8.901 | 9.116 | 546,314 | -0.06(-0.61%) |
Nov 16, 2022 | 9.452 | 9.611 | 9.107 | 9.172 | 773,945 | -0.39(-4.10%) |
Nov 15, 2022 | 9.536 | 9.639 | 9.434 | 9.564 | 889,852 | +0.15(+1.59%) |
Nov 14, 2022 | 9.377 | 9.569 | 9.228 | 9.415 | 832,899 | +0.06(+0.60%) |
Nov 11, 2022 | 9.181 | 9.452 | 9.116 | 9.359 | 781,840 | +0.33(+3.62%) |
Nov 10, 2022 | 9.013 | 9.079 | 8.910 | 9.032 | 887,170 | +0.31(+3.53%) |
Nov 09, 2022 | 9.200 | 9.200 | 8.724 | 8.724 | 574,839 | -0.48(-5.18%) |
Nov 08, 2022 | 9.331 | 9.349 | 9.037 | 9.200 | 551,930 | -0.12(-1.30%) |
Nov 07, 2022 | 9.256 | 9.508 | 9.237 | 9.321 | 963,468 | +0.14(+1.53%) |
Nov 04, 2022 | 8.892 | 9.205 | 8.892 | 9.181 | 1,160,481 | +0.39(+4.46%) |
Nov 03, 2022 | 8.817 | 9.065 | 8.714 | 8.789 | 795,817 | -0.18(-1.98%) |
Nov 02, 2022 | 9.041 | 8.967 | 1,119,985 | -0.10(-1.13%) | ||
Nov 01, 2022 | 8.957 | 9.116 | 8.798 | 9.069 | 934,415 | +0.25(+2.86%) |
Oct 31, 2022 | 8.612 | 8.850 | 8.565 | 8.817 | 874,819 | +0.16(+1.83%) |
Oct 28, 2022 | 8.518 | 8.672 | 8.238 | 8.658 | 1,082,351 | +0.12(+1.42%) |
Oct 27, 2022 | 8.957 | 9.012 | 8.443 | 8.537 | 765,912 | -0.45(-4.99%) |
Oct 26, 2022 | 9.135 | 9.205 | 8.985 | 8.985 | 916,057 | -0.13(-1.43%) |
Oct 25, 2022 | 8.938 | 9.135 | 8.817 | 9.116 | 572,458 | +0.18(+1.99%) |
Oct 24, 2022 | 8.873 | 8.976 | 8.742 | 8.938 | 646,681 | +0.09(+1.06%) |
Oct 21, 2022 | 8.742 | 8.864 | 8.612 | 8.845 | 500,360 | +0.17(+1.94%) |
Oct 20, 2022 | 8.770 | 8.866 | 8.612 | 8.677 | 742,501 | -0.16(-1.80%) |
Oct 19, 2022 | 9.023 | 9.079 | 8.738 | 8.836 | 659,778 | -0.25(-2.73%) |
Oct 18, 2022 | 9.037 | 9.139 | 8.917 | 9.083 | 674,803 | +0.18(+2.07%) |
Oct 17, 2022 | 8.908 | 9.046 | 8.834 | 8.899 | 965,322 | +0.06(+0.73%) |
Oct 14, 2022 | 8.603 | 8.899 | 8.539 | 8.834 | 1,001,839 | +0.30(+3.57%) |
Oct 13, 2022 | 8.216 | 8.539 | 8.059 | 8.529 | 1,389,338 | +0.21(+2.55%) |
Oct 12, 2022 | 8.105 | 8.363 | 7.989 | 8.317 | 655,742 | +0.21(+2.62%) |
Oct 11, 2022 | 8.077 | 8.239 | 7.895 | 8.105 | 760,016 | -0.02(-0.23%) |
Oct 10, 2022 | 8.336 | 8.382 | 8.077 | 8.123 | 1,302,112 | -0.34(-4.03%) |
Oct 07, 2022 | 8.696 | 8.714 | 8.419 | 8.465 | 584,414 | -0.30(-3.37%) |
Oct 06, 2022 | 8.659 | 8.769 | 8.553 | 8.760 | 618,843 | +0.12(+1.39%) |
Oct 05, 2022 | 8.566 | 8.705 | 8.423 | 8.640 | 776,911 | -0.06(-0.74%) |
Oct 04, 2022 | 8.622 | 8.820 | 8.576 | 8.705 | 872,327 | +0.21(+2.50%) |