Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.03 | 10.44 | 9.760 | 10.02 | 86,782 | -0.01(-0.10%) |
Dec 29, 2022 | 9.690 | 10.21 | 9.340 | 10.03 | 100,131 | +0.33(+3.40%) |
Dec 28, 2022 | 9.660 | 9.890 | 9.615 | 9.700 | 59,664 | -0.04(-0.41%) |
Dec 27, 2022 | 9.610 | 9.835 | 9.470 | 9.740 | 80,865 | +0.07(+0.72%) |
Dec 23, 2022 | 9.660 | 9.760 | 9.580 | 9.670 | 34,228 | -0.11(-1.12%) |
Dec 22, 2022 | 9.590 | 9.840 | 9.445 | 9.780 | 35,399 | +0.23(+2.41%) |
Dec 21, 2022 | 9.640 | 9.730 | 9.470 | 9.550 | 17,228 | -0.05(-0.52%) |
Dec 20, 2022 | 9.550 | 9.990 | 9.495 | 9.600 | 37,928 | -0.02(-0.21%) |
Dec 19, 2022 | 9.810 | 10.13 | 9.495 | 9.620 | 66,475 | -0.25(-2.53%) |
Dec 16, 2022 | 10.12 | 10.26 | 9.510 | 9.870 | 165,579 | -0.30(-2.95%) |
Dec 15, 2022 | 9.850 | 10.20 | 9.775 | 10.17 | 51,697 | +0.02(+0.20%) |
Dec 14, 2022 | 10.02 | 10.27 | 9.880 | 10.15 | 56,852 | +0.05(+0.50%) |
Dec 13, 2022 | 10.50 | 10.50 | 10.10 | 10.10 | 48,941 | -0.12(-1.17%) |
Dec 12, 2022 | 10.57 | 10.62 | 10.03 | 10.22 | 52,786 | -0.36(-3.40%) |
Dec 09, 2022 | 10.93 | 11.05 | 10.54 | 10.58 | 32,016 | -0.41(-3.73%) |
Dec 08, 2022 | 10.56 | 11.02 | 10.55 | 10.99 | 38,826 | +0.33(+3.10%) |
Dec 07, 2022 | 10.60 | 11.18 | 10.58 | 10.66 | 48,888 | -0.07(-0.65%) |
Dec 06, 2022 | 11.04 | 11.11 | 10.66 | 10.73 | 70,974 | -0.23(-2.10%) |
Dec 05, 2022 | 11.30 | 11.30 | 10.78 | 10.96 | 148,703 | -0.28(-2.49%) |
Dec 02, 2022 | 10.54 | 11.60 | 10.00 | 11.24 | 519,663 | +1.69(+17.70%) |
Dec 01, 2022 | 9.580 | 9.925 | 9.510 | 9.550 | 91,294 | +0.09(+0.95%) |
Nov 30, 2022 | 9.560 | 9.610 | 9.180 | 9.460 | 69,752 | -0.17(-1.77%) |
Nov 29, 2022 | 9.460 | 9.680 | 9.390 | 9.630 | 41,150 | +0.17(+1.80%) |
Nov 28, 2022 | 9.400 | 9.750 | 9.290 | 9.460 | 129,450 | +0.04(+0.42%) |
Nov 25, 2022 | 9.140 | 9.600 | 9.055 | 9.420 | 32,032 | +0.35(+3.86%) |
Nov 23, 2022 | 8.810 | 9.140 | 8.710 | 9.070 | 41,996 | +0.27(+3.07%) |
Nov 22, 2022 | 8.350 | 8.860 | 8.300 | 8.800 | 55,054 | +0.45(+5.39%) |
Nov 21, 2022 | 8.120 | 8.410 | 8.030 | 8.350 | 68,274 | +0.14(+1.71%) |
Nov 18, 2022 | 8.340 | 8.340 | 8.104 | 8.210 | 53,117 | -0.01(-0.12%) |
Nov 17, 2022 | 8.200 | 8.300 | 8.150 | 8.220 | 88,289 | +0.00(+0.00%) |
Nov 16, 2022 | 8.710 | 8.710 | 8.160 | 8.220 | 96,721 | -0.58(-6.59%) |
Nov 15, 2022 | 8.560 | 8.855 | 8.510 | 8.800 | 173,175 | +0.25(+2.92%) |
Nov 14, 2022 | 8.650 | 8.715 | 8.530 | 8.550 | 62,748 | -0.11(-1.27%) |
Nov 11, 2022 | 8.550 | 8.780 | 8.530 | 8.660 | 56,729 | +0.09(+1.05%) |
Nov 10, 2022 | 8.860 | 8.860 | 8.530 | 8.570 | 66,904 | +0.02(+0.23%) |
Nov 09, 2022 | 9.160 | 9.165 | 8.520 | 8.550 | 54,917 | -0.64(-6.96%) |
Nov 08, 2022 | 9.360 | 9.780 | 9.160 | 9.190 | 66,133 | -0.19(-2.03%) |
Nov 07, 2022 | 8.970 | 9.560 | 8.960 | 9.380 | 56,779 | +0.41(+4.57%) |
Nov 04, 2022 | 8.960 | 9.030 | 8.840 | 8.970 | 39,603 | +0.10(+1.13%) |
Nov 03, 2022 | 8.810 | 9.060 | 8.700 | 8.870 | 76,527 | -0.05(-0.56%) |
Nov 02, 2022 | 8.880 | 8.920 | 97,438 | +0.06(+0.68%) | ||
Nov 01, 2022 | 9.050 | 9.120 | 8.850 | 8.860 | 61,532 | -0.06(-0.67%) |
Oct 31, 2022 | 8.910 | 9.140 | 8.890 | 8.920 | 57,662 | -0.04(-0.45%) |
Oct 28, 2022 | 8.930 | 9.050 | 8.910 | 8.960 | 53,423 | +0.03(+0.34%) |
Oct 27, 2022 | 9.120 | 9.330 | 8.883 | 8.930 | 69,141 | -0.15(-1.65%) |
Oct 26, 2022 | 9.000 | 9.480 | 8.900 | 9.080 | 132,279 | +0.18(+2.02%) |
Oct 25, 2022 | 8.700 | 9.105 | 8.700 | 8.900 | 104,344 | +0.26(+3.01%) |
Oct 24, 2022 | 8.630 | 8.730 | 8.430 | 8.640 | 124,583 | +0.05(+0.58%) |
Oct 21, 2022 | 9.120 | 9.170 | 8.580 | 8.590 | 246,012 | -0.58(-6.32%) |
Oct 20, 2022 | 9.010 | 9.319 | 9.010 | 9.170 | 69,253 | +0.07(+0.77%) |
Oct 19, 2022 | 9.260 | 9.270 | 8.871 | 9.100 | 97,602 | -0.27(-2.88%) |
Oct 18, 2022 | 9.250 | 9.500 | 9.230 | 9.370 | 180,716 | +0.25(+2.74%) |
Oct 17, 2022 | 8.790 | 9.260 | 8.680 | 9.120 | 317,803 | +0.39(+4.47%) |
Oct 14, 2022 | 8.700 | 8.850 | 8.700 | 8.730 | 105,652 | +0.02(+0.23%) |
Oct 13, 2022 | 8.650 | 8.990 | 8.490 | 8.710 | 146,233 | -0.13(-1.47%) |
Oct 12, 2022 | 8.860 | 9.027 | 8.690 | 8.840 | 72,596 | +0.03(+0.34%) |
Oct 11, 2022 | 8.950 | 9.130 | 8.690 | 8.810 | 49,176 | -0.20(-2.22%) |
Oct 10, 2022 | 8.890 | 9.130 | 8.830 | 9.010 | 61,549 | +0.07(+0.78%) |
Oct 07, 2022 | 9.040 | 9.190 | 8.880 | 8.940 | 73,859 | -0.26(-2.83%) |
Oct 06, 2022 | 8.880 | 9.319 | 8.880 | 9.200 | 63,461 | +0.34(+3.84%) |
Oct 05, 2022 | 8.710 | 8.970 | 8.640 | 8.860 | 45,434 | -0.03(-0.34%) |
Oct 04, 2022 | 8.450 | 9.080 | 8.450 | 8.890 | 125,271 | +0.48(+5.71%) |