Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.694 | 8.773 | 8.610 | 8.694 | 11,263,838 | -0.11(-1.24%) |
Dec 29, 2022 | 8.685 | 8.870 | 8.652 | 8.803 | 10,359,862 | +0.17(+1.95%) |
Dec 28, 2022 | 8.867 | 8.901 | 8.593 | 8.635 | 12,681,096 | -0.24(-2.71%) |
Dec 27, 2022 | 8.884 | 8.901 | 8.730 | 8.876 | 13,332,139 | -0.02(-0.19%) |
Dec 23, 2022 | 8.842 | 8.901 | 8.759 | 8.892 | 10,904,855 | +0.05(+0.56%) |
Dec 22, 2022 | 8.793 | 8.859 | 8.577 | 8.842 | 15,240,517 | +0.06(+0.66%) |
Dec 21, 2022 | 8.693 | 8.834 | 8.676 | 8.784 | 16,798,296 | +0.21(+2.42%) |
Dec 20, 2022 | 8.394 | 8.618 | 8.261 | 8.577 | 20,434,480 | +0.12(+1.47%) |
Dec 19, 2022 | 8.394 | 8.577 | 8.361 | 8.452 | 11,155,400 | +0.03(+0.39%) |
Dec 16, 2022 | 8.386 | 8.485 | 8.311 | 8.419 | 23,111,760 | -0.08(-0.98%) |
Dec 15, 2022 | 8.361 | 8.577 | 8.303 | 8.502 | 15,628,240 | +0.08(+0.99%) |
Dec 14, 2022 | 8.402 | 8.552 | 8.311 | 8.419 | 14,243,060 | -0.02(-0.30%) |
Dec 13, 2022 | 8.436 | 8.672 | 8.390 | 8.444 | 14,242,113 | +0.22(+2.62%) |
Dec 12, 2022 | 8.220 | 8.286 | 8.145 | 8.228 | 12,749,105 | +0.01(+0.10%) |
Dec 09, 2022 | 8.220 | 8.319 | 8.170 | 8.220 | 10,308,304 | -0.02(-0.20%) |
Dec 08, 2022 | 8.178 | 8.270 | 8.137 | 8.236 | 7,533,464 | +0.07(+0.92%) |
Dec 07, 2022 | 8.029 | 8.195 | 7.954 | 8.162 | 9,443,912 | +0.12(+1.44%) |
Dec 06, 2022 | 8.153 | 8.195 | 7.929 | 8.045 | 14,044,013 | -0.11(-1.32%) |
Dec 05, 2022 | 8.303 | 8.328 | 8.079 | 8.153 | 10,953,161 | -0.16(-1.90%) |
Dec 02, 2022 | 8.278 | 8.328 | 8.079 | 8.311 | 16,247,593 | -0.05(-0.60%) |
Dec 01, 2022 | 8.319 | 8.510 | 8.294 | 8.361 | 11,348,607 | +0.07(+0.80%) |
Nov 30, 2022 | 7.979 | 8.319 | 7.937 | 8.294 | 17,056,530 | +0.23(+2.88%) |
Nov 29, 2022 | 8.004 | 8.066 | 7.937 | 8.062 | 10,516,494 | +0.06(+0.73%) |
Nov 28, 2022 | 8.201 | 8.242 | 7.996 | 8.004 | 12,922,788 | -0.21(-2.59%) |
Nov 25, 2022 | 8.102 | 8.258 | 8.078 | 8.217 | 7,840,474 | +0.14(+1.73%) |
Nov 23, 2022 | 7.823 | 8.110 | 7.782 | 8.078 | 13,372,880 | +0.29(+3.68%) |
Nov 22, 2022 | 7.725 | 7.881 | 7.709 | 7.791 | 13,741,109 | +0.08(+1.06%) |
Nov 21, 2022 | 7.479 | 7.717 | 7.479 | 7.709 | 11,529,765 | +0.22(+2.96%) |
Nov 18, 2022 | 7.635 | 7.668 | 7.430 | 7.487 | 10,126,069 | -0.07(-0.98%) |
Nov 17, 2022 | 7.627 | 7.651 | 7.397 | 7.561 | 15,742,442 | -0.20(-2.54%) |
Nov 16, 2022 | 7.873 | 7.889 | 7.651 | 7.758 | 16,275,648 | -0.11(-1.36%) |
Nov 15, 2022 | 7.823 | 7.979 | 7.684 | 7.864 | 14,195,625 | +0.19(+2.46%) |
Nov 14, 2022 | 7.930 | 7.987 | 7.639 | 7.676 | 18,630,042 | -0.22(-2.80%) |
Nov 11, 2022 | 7.750 | 7.963 | 7.627 | 7.897 | 17,584,900 | +0.15(+1.90%) |
Nov 10, 2022 | 7.381 | 7.774 | 7.364 | 7.750 | 29,066,154 | +0.68(+9.63%) |
Nov 09, 2022 | 7.069 | 7.249 | 6.971 | 7.069 | 13,168,971 | +0.05(+0.70%) |
Nov 08, 2022 | 6.930 | 7.151 | 6.852 | 7.020 | 15,772,271 | +0.10(+1.42%) |
Nov 07, 2022 | 6.938 | 6.979 | 6.747 | 6.921 | 12,570,198 | +0.07(+1.08%) |
Nov 04, 2022 | 6.708 | 6.872 | 6.659 | 6.848 | 16,274,414 | +0.25(+3.73%) |
Nov 03, 2022 | 6.569 | 6.688 | 6.405 | 6.602 | 16,449,799 | -0.09(-1.35%) |
Nov 02, 2022 | 6.708 | 7.028 | 6.626 | 6.692 | 21,274,102 | -0.05(-0.73%) |
Nov 01, 2022 | 6.856 | 6.954 | 6.700 | 6.741 | 15,324,418 | +0.00(+0.00%) |
Oct 31, 2022 | 6.667 | 6.790 | 6.597 | 6.741 | 20,773,236 | +0.03(+0.49%) |
Oct 28, 2022 | 6.397 | 6.733 | 6.372 | 6.708 | 25,292,758 | +0.34(+5.28%) |
Oct 27, 2022 | 6.630 | 6.752 | 6.356 | 6.372 | 39,936,684 | -0.02(-0.38%) |
Oct 26, 2022 | 6.461 | 6.613 | 6.364 | 6.396 | 27,512,132 | +0.01(+0.13%) |
Oct 25, 2022 | 6.049 | 6.445 | 5.895 | 6.388 | 28,688,336 | +0.23(+3.81%) |
Oct 24, 2022 | 6.275 | 6.291 | 6.025 | 6.154 | 18,644,712 | -0.10(-1.55%) |
Oct 21, 2022 | 6.307 | 6.307 | 6.146 | 6.251 | 26,723,494 | -0.07(-1.15%) |
Oct 20, 2022 | 6.428 | 6.477 | 6.307 | 6.323 | 13,028,048 | -0.06(-1.01%) |
Oct 19, 2022 | 6.461 | 6.489 | 6.328 | 6.388 | 15,789,073 | -0.15(-2.23%) |
Oct 18, 2022 | 6.574 | 6.699 | 6.445 | 6.533 | 15,826,819 | +0.10(+1.63%) |
Oct 17, 2022 | 6.509 | 6.590 | 6.356 | 6.428 | 14,176,362 | +0.06(+0.89%) |
Oct 14, 2022 | 6.574 | 6.662 | 6.364 | 6.372 | 17,440,916 | -0.12(-1.87%) |
Oct 13, 2022 | 6.348 | 6.546 | 6.243 | 6.493 | 25,985,714 | +0.03(+0.50%) |
Oct 12, 2022 | 6.566 | 6.663 | 6.210 | 6.461 | 33,794,664 | -0.14(-2.08%) |
Oct 11, 2022 | 5.976 | 6.679 | 5.972 | 6.598 | 52,422,056 | +0.65(+10.85%) |
Oct 10, 2022 | 6.348 | 6.445 | 5.944 | 5.952 | 29,277,014 | -0.40(-6.35%) |
Oct 07, 2022 | 6.558 | 6.647 | 6.315 | 6.356 | 34,757,268 | -0.27(-4.02%) |
Oct 06, 2022 | 6.856 | 6.909 | 6.542 | 6.622 | 32,243,734 | -0.24(-3.53%) |
Oct 05, 2022 | 7.220 | 7.220 | 6.647 | 6.865 | 29,477,154 | -0.49(-6.70%) |
Oct 04, 2022 | 7.010 | 7.390 | 7.010 | 7.357 | 24,948,508 | +0.48(+6.92%) |