Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.582 | 8.661 | 8.499 | 8.582 | 11,410,598 | -0.11(-1.24%) |
Dec 29, 2022 | 8.574 | 8.756 | 8.540 | 8.690 | 10,494,843 | +0.17(+1.95%) |
Dec 28, 2022 | 8.753 | 8.786 | 8.483 | 8.524 | 12,846,322 | -0.24(-2.71%) |
Dec 27, 2022 | 8.770 | 8.786 | 8.618 | 8.762 | 13,505,848 | -0.02(-0.19%) |
Dec 23, 2022 | 8.729 | 8.786 | 8.647 | 8.778 | 11,046,938 | +0.05(+0.56%) |
Dec 22, 2022 | 8.680 | 8.745 | 8.466 | 8.729 | 15,439,091 | +0.06(+0.66%) |
Dec 21, 2022 | 8.581 | 8.721 | 8.565 | 8.671 | 17,017,166 | +0.20(+2.42%) |
Dec 20, 2022 | 8.286 | 8.507 | 8.155 | 8.466 | 20,700,728 | +0.12(+1.47%) |
Dec 19, 2022 | 8.286 | 8.466 | 8.253 | 8.344 | 11,300,747 | +0.03(+0.39%) |
Dec 16, 2022 | 8.278 | 8.376 | 8.204 | 8.311 | 23,412,890 | -0.08(-0.98%) |
Dec 15, 2022 | 8.253 | 8.466 | 8.196 | 8.393 | 15,831,866 | +0.08(+0.99%) |
Dec 14, 2022 | 8.294 | 8.442 | 8.204 | 8.311 | 14,428,637 | -0.02(-0.30%) |
Dec 13, 2022 | 8.327 | 8.561 | 8.282 | 8.335 | 14,427,678 | +0.21(+2.62%) |
Dec 12, 2022 | 8.114 | 8.180 | 8.040 | 8.122 | 12,915,217 | +0.01(+0.10%) |
Dec 09, 2022 | 8.114 | 8.212 | 8.065 | 8.114 | 10,442,614 | -0.02(-0.20%) |
Dec 08, 2022 | 8.073 | 8.163 | 8.032 | 8.130 | 7,631,620 | +0.07(+0.92%) |
Dec 07, 2022 | 7.926 | 8.089 | 7.852 | 8.057 | 9,566,960 | +0.11(+1.44%) |
Dec 06, 2022 | 8.048 | 8.089 | 7.827 | 7.942 | 14,226,997 | -0.11(-1.32%) |
Dec 05, 2022 | 8.196 | 8.221 | 7.975 | 8.048 | 11,095,874 | -0.16(-1.90%) |
Dec 02, 2022 | 8.171 | 8.221 | 7.975 | 8.204 | 16,459,289 | -0.05(-0.60%) |
Dec 01, 2022 | 8.212 | 8.401 | 8.188 | 8.253 | 11,496,472 | +0.07(+0.80%) |
Nov 30, 2022 | 7.876 | 8.212 | 7.835 | 8.188 | 17,278,764 | +0.23(+2.88%) |
Nov 29, 2022 | 7.901 | 7.962 | 7.835 | 7.958 | 10,653,517 | +0.06(+0.73%) |
Nov 28, 2022 | 8.095 | 8.136 | 7.893 | 7.901 | 13,091,163 | -0.21(-2.59%) |
Nov 25, 2022 | 7.998 | 8.152 | 7.974 | 8.111 | 7,942,630 | +0.14(+1.73%) |
Nov 23, 2022 | 7.723 | 8.006 | 7.682 | 7.974 | 13,547,120 | +0.28(+3.68%) |
Nov 22, 2022 | 7.626 | 7.780 | 7.610 | 7.690 | 13,920,146 | +0.08(+1.06%) |
Nov 21, 2022 | 7.383 | 7.618 | 7.383 | 7.610 | 11,679,990 | +0.22(+2.96%) |
Nov 18, 2022 | 7.537 | 7.569 | 7.334 | 7.391 | 10,258,005 | -0.07(-0.98%) |
Nov 17, 2022 | 7.529 | 7.553 | 7.302 | 7.464 | 15,947,555 | -0.19(-2.54%) |
Nov 16, 2022 | 7.771 | 7.788 | 7.553 | 7.658 | 16,487,708 | -0.11(-1.36%) |
Nov 15, 2022 | 7.723 | 7.877 | 7.585 | 7.763 | 14,380,585 | +0.19(+2.46%) |
Nov 14, 2022 | 7.828 | 7.885 | 7.541 | 7.577 | 18,872,780 | -0.22(-2.80%) |
Nov 11, 2022 | 7.650 | 7.860 | 7.529 | 7.796 | 17,814,020 | +0.15(+1.90%) |
Nov 10, 2022 | 7.286 | 7.674 | 7.270 | 7.650 | 29,444,866 | +0.67(+9.63%) |
Nov 09, 2022 | 6.978 | 7.156 | 6.881 | 6.978 | 13,340,554 | +0.05(+0.70%) |
Nov 08, 2022 | 6.840 | 7.059 | 6.764 | 6.930 | 15,977,773 | +0.10(+1.42%) |
Nov 07, 2022 | 6.849 | 6.889 | 6.660 | 6.832 | 12,733,980 | +0.07(+1.08%) |
Nov 04, 2022 | 6.622 | 6.784 | 6.573 | 6.760 | 16,486,458 | +0.24(+3.73%) |
Nov 03, 2022 | 6.484 | 6.602 | 6.322 | 6.517 | 16,664,128 | -0.09(-1.35%) |
Nov 02, 2022 | 6.622 | 6.938 | 6.541 | 6.606 | 21,551,290 | -0.05(-0.73%) |
Nov 01, 2022 | 6.768 | 6.865 | 6.614 | 6.654 | 15,524,085 | +0.00(+0.00%) |
Oct 31, 2022 | 6.581 | 6.703 | 6.513 | 6.654 | 21,043,896 | +0.03(+0.49%) |
Oct 28, 2022 | 6.314 | 6.646 | 6.290 | 6.622 | 25,622,304 | +0.33(+5.28%) |
Oct 27, 2022 | 6.545 | 6.665 | 6.274 | 6.290 | 40,457,032 | -0.02(-0.38%) |
Oct 26, 2022 | 6.378 | 6.528 | 6.282 | 6.314 | 27,870,596 | +0.01(+0.13%) |
Oct 25, 2022 | 5.971 | 6.362 | 5.820 | 6.306 | 29,062,128 | +0.23(+3.81%) |
Oct 24, 2022 | 6.194 | 6.210 | 5.948 | 6.075 | 18,887,640 | -0.10(-1.55%) |
Oct 21, 2022 | 6.226 | 6.226 | 6.067 | 6.170 | 27,071,682 | -0.07(-1.15%) |
Oct 20, 2022 | 6.346 | 6.394 | 6.226 | 6.242 | 13,197,795 | -0.06(-1.01%) |
Oct 19, 2022 | 6.378 | 6.406 | 6.246 | 6.306 | 15,994,795 | -0.14(-2.23%) |
Oct 18, 2022 | 6.489 | 6.613 | 6.362 | 6.449 | 16,033,032 | +0.10(+1.63%) |
Oct 17, 2022 | 6.426 | 6.505 | 6.274 | 6.346 | 14,361,071 | +0.06(+0.89%) |
Oct 14, 2022 | 6.489 | 6.576 | 6.282 | 6.290 | 17,668,160 | -0.12(-1.87%) |
Oct 13, 2022 | 6.266 | 6.461 | 6.162 | 6.410 | 26,324,292 | +0.03(+0.50%) |
Oct 12, 2022 | 6.481 | 6.577 | 6.131 | 6.378 | 34,234,984 | -0.14(-2.08%) |
Oct 11, 2022 | 5.899 | 6.593 | 5.895 | 6.513 | 53,105,080 | +0.64(+10.85%) |
Oct 10, 2022 | 6.266 | 6.362 | 5.867 | 5.875 | 29,658,474 | -0.40(-6.35%) |
Oct 07, 2022 | 6.473 | 6.561 | 6.234 | 6.274 | 35,210,132 | -0.26(-4.02%) |
Oct 06, 2022 | 6.768 | 6.820 | 6.457 | 6.537 | 32,663,848 | -0.24(-3.53%) |
Oct 05, 2022 | 7.127 | 7.127 | 6.561 | 6.776 | 29,861,222 | -0.49(-6.70%) |
Oct 04, 2022 | 6.920 | 7.294 | 6.920 | 7.263 | 25,273,572 | +0.47(+6.92%) |