Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.577 | 8.656 | 8.494 | 8.577 | 11,416,849 | -0.11(-1.24%) |
Dec 29, 2022 | 8.569 | 8.751 | 8.536 | 8.685 | 10,500,593 | +0.17(+1.95%) |
Dec 28, 2022 | 8.749 | 8.781 | 8.478 | 8.519 | 12,853,363 | -0.24(-2.71%) |
Dec 27, 2022 | 8.765 | 8.781 | 8.613 | 8.757 | 13,513,250 | -0.02(-0.19%) |
Dec 23, 2022 | 8.724 | 8.781 | 8.642 | 8.773 | 11,052,992 | +0.05(+0.56%) |
Dec 22, 2022 | 8.675 | 8.740 | 8.462 | 8.724 | 15,447,553 | +0.06(+0.66%) |
Dec 21, 2022 | 8.576 | 8.716 | 8.560 | 8.667 | 17,026,492 | +0.20(+2.42%) |
Dec 20, 2022 | 8.282 | 8.503 | 8.151 | 8.462 | 20,712,074 | +0.12(+1.47%) |
Dec 19, 2022 | 8.282 | 8.462 | 8.249 | 8.339 | 11,306,940 | +0.03(+0.39%) |
Dec 16, 2022 | 8.273 | 8.372 | 8.200 | 8.306 | 23,425,722 | -0.08(-0.98%) |
Dec 15, 2022 | 8.249 | 8.462 | 8.191 | 8.388 | 15,840,542 | +0.08(+0.99%) |
Dec 14, 2022 | 8.290 | 8.437 | 8.200 | 8.306 | 14,436,545 | -0.02(-0.30%) |
Dec 13, 2022 | 8.323 | 8.556 | 8.278 | 8.331 | 14,435,585 | +0.21(+2.62%) |
Dec 12, 2022 | 8.110 | 8.175 | 8.036 | 8.118 | 12,922,295 | +0.01(+0.10%) |
Dec 09, 2022 | 8.110 | 8.208 | 8.060 | 8.110 | 10,448,337 | -0.02(-0.20%) |
Dec 08, 2022 | 8.069 | 8.159 | 8.028 | 8.126 | 7,635,803 | +0.07(+0.92%) |
Dec 07, 2022 | 7.921 | 8.085 | 7.847 | 8.052 | 9,572,204 | +0.11(+1.44%) |
Dec 06, 2022 | 8.044 | 8.085 | 7.823 | 7.938 | 14,234,794 | -0.11(-1.32%) |
Dec 05, 2022 | 8.191 | 8.216 | 7.970 | 8.044 | 11,101,955 | -0.16(-1.90%) |
Dec 02, 2022 | 8.167 | 8.216 | 7.970 | 8.200 | 16,468,309 | -0.05(-0.60%) |
Dec 01, 2022 | 8.208 | 8.396 | 8.183 | 8.249 | 11,502,773 | +0.07(+0.80%) |
Nov 30, 2022 | 7.872 | 8.208 | 7.831 | 8.183 | 17,288,234 | +0.23(+2.88%) |
Nov 29, 2022 | 7.897 | 7.958 | 7.831 | 7.954 | 10,659,356 | +0.06(+0.73%) |
Nov 28, 2022 | 8.091 | 8.131 | 7.889 | 7.897 | 13,098,335 | -0.21(-2.59%) |
Nov 25, 2022 | 7.994 | 8.147 | 7.969 | 8.107 | 7,946,981 | +0.14(+1.73%) |
Nov 23, 2022 | 7.719 | 8.002 | 7.678 | 7.969 | 13,554,541 | +0.28(+3.68%) |
Nov 22, 2022 | 7.622 | 7.775 | 7.605 | 7.686 | 13,927,772 | +0.08(+1.06%) |
Nov 21, 2022 | 7.379 | 7.613 | 7.379 | 7.605 | 11,686,388 | +0.22(+2.96%) |
Nov 18, 2022 | 7.533 | 7.565 | 7.330 | 7.387 | 10,263,624 | -0.07(-0.98%) |
Nov 17, 2022 | 7.524 | 7.549 | 7.298 | 7.460 | 15,956,291 | -0.19(-2.54%) |
Nov 16, 2022 | 7.767 | 7.783 | 7.549 | 7.654 | 16,496,740 | -0.11(-1.36%) |
Nov 15, 2022 | 7.719 | 7.872 | 7.581 | 7.759 | 14,388,462 | +0.19(+2.46%) |
Nov 14, 2022 | 7.824 | 7.880 | 7.537 | 7.573 | 18,883,118 | -0.22(-2.80%) |
Nov 11, 2022 | 7.646 | 7.856 | 7.524 | 7.791 | 17,823,778 | +0.15(+1.90%) |
Nov 10, 2022 | 7.282 | 7.670 | 7.266 | 7.646 | 29,460,996 | +0.67(+9.63%) |
Nov 09, 2022 | 6.974 | 7.152 | 6.877 | 6.974 | 13,347,862 | +0.05(+0.70%) |
Nov 08, 2022 | 6.837 | 7.055 | 6.760 | 6.926 | 15,986,525 | +0.10(+1.42%) |
Nov 07, 2022 | 6.845 | 6.885 | 6.656 | 6.829 | 12,740,955 | +0.07(+1.08%) |
Nov 04, 2022 | 6.618 | 6.780 | 6.570 | 6.756 | 16,495,489 | +0.24(+3.73%) |
Nov 03, 2022 | 6.481 | 6.598 | 6.319 | 6.513 | 16,673,257 | -0.09(-1.35%) |
Nov 02, 2022 | 6.618 | 6.934 | 6.537 | 6.602 | 21,563,096 | -0.05(-0.73%) |
Nov 01, 2022 | 6.764 | 6.861 | 6.610 | 6.651 | 15,532,589 | +0.00(+0.00%) |
Oct 31, 2022 | 6.578 | 6.699 | 6.509 | 6.651 | 21,055,424 | +0.03(+0.49%) |
Oct 28, 2022 | 6.311 | 6.643 | 6.287 | 6.618 | 25,636,340 | +0.33(+5.28%) |
Oct 27, 2022 | 6.542 | 6.661 | 6.271 | 6.287 | 40,479,200 | -0.02(-0.38%) |
Oct 26, 2022 | 6.374 | 6.525 | 6.279 | 6.310 | 27,885,866 | +0.01(+0.13%) |
Oct 25, 2022 | 5.968 | 6.358 | 5.816 | 6.302 | 29,078,050 | +0.23(+3.81%) |
Oct 24, 2022 | 6.191 | 6.207 | 5.944 | 6.071 | 18,897,988 | -0.10(-1.55%) |
Oct 21, 2022 | 6.223 | 6.223 | 6.063 | 6.167 | 27,086,516 | -0.07(-1.15%) |
Oct 20, 2022 | 6.342 | 6.390 | 6.223 | 6.239 | 13,205,026 | -0.06(-1.01%) |
Oct 19, 2022 | 6.374 | 6.402 | 6.243 | 6.302 | 16,003,558 | -0.14(-2.22%) |
Oct 18, 2022 | 6.486 | 6.609 | 6.358 | 6.446 | 16,041,816 | +0.10(+1.63%) |
Oct 17, 2022 | 6.422 | 6.502 | 6.271 | 6.342 | 14,368,939 | +0.06(+0.89%) |
Oct 14, 2022 | 6.486 | 6.573 | 6.279 | 6.287 | 17,677,840 | -0.12(-1.87%) |
Oct 13, 2022 | 6.263 | 6.458 | 6.159 | 6.406 | 26,338,714 | +0.03(+0.50%) |
Oct 12, 2022 | 6.478 | 6.573 | 6.127 | 6.374 | 34,253,744 | -0.14(-2.08%) |
Oct 11, 2022 | 5.896 | 6.589 | 5.892 | 6.510 | 53,134,176 | +0.64(+10.85%) |
Oct 10, 2022 | 6.263 | 6.358 | 5.864 | 5.872 | 29,674,724 | -0.40(-6.35%) |
Oct 07, 2022 | 6.470 | 6.557 | 6.231 | 6.271 | 35,229,424 | -0.26(-4.02%) |
Oct 06, 2022 | 6.765 | 6.816 | 6.454 | 6.534 | 32,681,744 | -0.24(-3.53%) |
Oct 05, 2022 | 7.123 | 7.123 | 6.557 | 6.773 | 29,877,582 | -0.49(-6.70%) |
Oct 04, 2022 | 6.916 | 7.290 | 6.916 | 7.259 | 25,287,418 | +0.47(+6.92%) |