Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.840 | 7.970 | 7.560 | 7.600 | 62,288 | -0.37(-4.64%) |
Dec 29, 2022 | 7.590 | 8.090 | 7.590 | 7.970 | 68,112 | +0.43(+5.70%) |
Dec 28, 2022 | 7.510 | 7.830 | 7.500 | 7.540 | 39,678 | -0.04(-0.53%) |
Dec 27, 2022 | 7.670 | 8.010 | 7.500 | 7.580 | 45,910 | -0.27(-3.44%) |
Dec 23, 2022 | 8.000 | 8.010 | 7.770 | 7.850 | 8,734 | +0.05(+0.64%) |
Dec 22, 2022 | 8.020 | 8.020 | 7.710 | 7.800 | 23,031 | -0.28(-3.47%) |
Dec 21, 2022 | 8.080 | 8.488 | 8.075 | 8.080 | 18,015 | +0.11(+1.38%) |
Dec 20, 2022 | 7.790 | 8.110 | 7.770 | 7.970 | 64,900 | +0.10(+1.27%) |
Dec 19, 2022 | 7.930 | 8.080 | 7.800 | 7.870 | 41,171 | -0.14(-1.75%) |
Dec 16, 2022 | 8.300 | 8.640 | 8.010 | 8.010 | 34,014 | -0.43(-5.09%) |
Dec 15, 2022 | 8.030 | 8.500 | 8.030 | 8.440 | 31,291 | +0.41(+5.11%) |
Dec 14, 2022 | 8.020 | 8.330 | 7.800 | 8.030 | 91,158 | +0.06(+0.75%) |
Dec 13, 2022 | 8.160 | 8.560 | 7.880 | 7.970 | 88,906 | -0.08(-0.99%) |
Dec 12, 2022 | 8.750 | 8.785 | 8.050 | 8.050 | 82,138 | -0.60(-6.94%) |
Dec 09, 2022 | 8.910 | 8.960 | 8.560 | 8.650 | 54,185 | -0.16(-1.82%) |
Dec 08, 2022 | 8.810 | 8.900 | 8.600 | 8.810 | 26,558 | +0.16(+1.85%) |
Dec 07, 2022 | 8.710 | 9.063 | 8.600 | 8.650 | 34,624 | +0.00(+0.00%) |
Dec 06, 2022 | 8.860 | 8.970 | 8.525 | 8.650 | 37,440 | -0.28(-3.14%) |
Dec 05, 2022 | 9.330 | 9.330 | 8.770 | 8.930 | 52,676 | -0.29(-3.15%) |
Dec 02, 2022 | 9.250 | 9.795 | 9.200 | 9.220 | 56,494 | -0.05(-0.54%) |
Dec 01, 2022 | 10.00 | 10.00 | 9.210 | 9.270 | 146,476 | -1.67(-15.27%) |
Nov 30, 2022 | 11.18 | 11.73 | 10.93 | 10.94 | 72,948 | -0.11(-1.00%) |
Nov 29, 2022 | 10.91 | 11.12 | 10.81 | 11.05 | 30,438 | +0.16(+1.47%) |
Nov 28, 2022 | 10.83 | 10.97 | 10.50 | 10.89 | 24,588 | +0.07(+0.65%) |
Nov 25, 2022 | 10.72 | 10.98 | 10.67 | 10.82 | 7,264 | +0.10(+0.93%) |
Nov 23, 2022 | 10.53 | 10.78 | 10.50 | 10.72 | 21,956 | +0.19(+1.80%) |
Nov 22, 2022 | 10.44 | 10.70 | 10.07 | 10.53 | 51,420 | +0.10(+0.96%) |
Nov 21, 2022 | 10.50 | 10.91 | 10.37 | 10.43 | 42,551 | -0.17(-1.60%) |
Nov 18, 2022 | 10.81 | 10.87 | 10.47 | 10.60 | 33,077 | +0.27(+2.61%) |
Nov 17, 2022 | 10.15 | 10.45 | 9.990 | 10.33 | 3,957 | +0.18(+1.77%) |
Nov 16, 2022 | 10.20 | 10.32 | 9.990 | 10.15 | 16,001 | +0.00(+0.00%) |
Nov 15, 2022 | 10.45 | 10.87 | 10.10 | 10.15 | 33,665 | -0.25(-2.40%) |
Nov 14, 2022 | 10.80 | 10.80 | 10.19 | 10.40 | 12,339 | +0.01(+0.10%) |
Nov 11, 2022 | 9.600 | 10.64 | 9.506 | 10.39 | 33,570 | +0.91(+9.60%) |
Nov 10, 2022 | 9.660 | 9.960 | 9.210 | 9.480 | 85,181 | +0.02(+0.21%) |
Nov 09, 2022 | 9.740 | 9.951 | 9.250 | 9.460 | 28,607 | -0.06(-0.63%) |
Nov 08, 2022 | 9.400 | 10.02 | 9.230 | 9.520 | 22,015 | +0.18(+1.93%) |
Nov 07, 2022 | 9.233 | 9.500 | 9.112 | 9.340 | 12,000 | +0.13(+1.41%) |
Nov 04, 2022 | 8.860 | 9.261 | 8.850 | 9.210 | 8,976 | +0.56(+6.47%) |
Nov 03, 2022 | 8.830 | 9.255 | 8.650 | 8.650 | 9,238 | -0.36(-4.00%) |
Nov 02, 2022 | 9.410 | 9.550 | 8.820 | 9.010 | 37,471 | -0.09(-0.99%) |
Nov 01, 2022 | 9.361 | 9.361 | 9.100 | 9.100 | 3,249 | -0.12(-1.30%) |
Oct 31, 2022 | 8.800 | 9.410 | 8.630 | 9.220 | 20,633 | +0.59(+6.84%) |
Oct 28, 2022 | 8.710 | 9.030 | 8.461 | 8.630 | 9,306 | -0.16(-1.82%) |
Oct 27, 2022 | 9.130 | 9.457 | 8.670 | 8.790 | 26,124 | -0.25(-2.77%) |
Oct 26, 2022 | 8.600 | 9.250 | 8.600 | 9.040 | 9,296 | +0.36(+4.15%) |
Oct 25, 2022 | 9.022 | 9.022 | 8.520 | 8.680 | 43,487 | -0.18(-2.03%) |
Oct 24, 2022 | 8.670 | 9.080 | 8.560 | 8.860 | 27,506 | +0.04(+0.45%) |
Oct 21, 2022 | 8.620 | 9.030 | 8.590 | 8.820 | 18,654 | +0.16(+1.85%) |
Oct 20, 2022 | 8.570 | 8.780 | 8.550 | 8.660 | 9,990 | +0.04(+0.41%) |
Oct 19, 2022 | 8.830 | 8.830 | 8.510 | 8.625 | 10,614 | +0.04(+0.41%) |
Oct 18, 2022 | 8.510 | 8.760 | 8.510 | 8.590 | 13,479 | +0.28(+3.37%) |
Oct 17, 2022 | 8.540 | 8.915 | 8.186 | 8.310 | 14,718 | -0.17(-2.00%) |
Oct 14, 2022 | 8.980 | 9.000 | 8.360 | 8.480 | 14,933 | -0.50(-5.57%) |
Oct 13, 2022 | 8.540 | 9.000 | 8.540 | 8.980 | 8,775 | +0.21(+2.34%) |
Oct 12, 2022 | 8.610 | 8.810 | 8.440 | 8.775 | 12,061 | +0.28(+3.24%) |
Oct 11, 2022 | 8.570 | 8.600 | 8.400 | 8.500 | 16,038 | -0.26(-2.97%) |
Oct 10, 2022 | 9.480 | 9.480 | 8.649 | 8.760 | 31,674 | -0.64(-6.81%) |
Oct 07, 2022 | 9.580 | 9.608 | 9.151 | 9.400 | 15,362 | -0.25(-2.59%) |
Oct 06, 2022 | 9.540 | 9.678 | 9.520 | 9.650 | 13,167 | +0.13(+1.37%) |
Oct 05, 2022 | 9.440 | 9.541 | 9.295 | 9.520 | 10,044 | +0.08(+0.85%) |
Oct 04, 2022 | 8.740 | 9.580 | 8.740 | 9.440 | 40,643 | +0.80(+9.26%) |