Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.090 | 8.240 | 7.730 | 8.180 | 4,609,207 | -0.11(-1.33%) |
Dec 29, 2022 | 7.950 | 8.480 | 7.710 | 8.290 | 4,340,128 | +0.51(+6.56%) |
Dec 28, 2022 | 7.970 | 8.195 | 7.780 | 7.780 | 2,506,749 | -0.24(-2.99%) |
Dec 27, 2022 | 8.410 | 8.555 | 7.980 | 8.020 | 2,892,669 | -0.47(-5.54%) |
Dec 23, 2022 | 9.030 | 9.030 | 8.435 | 8.490 | 2,608,592 | -0.55(-6.08%) |
Dec 22, 2022 | 8.980 | 9.050 | 8.520 | 9.040 | 2,580,056 | -0.15(-1.63%) |
Dec 21, 2022 | 9.030 | 9.598 | 8.860 | 9.190 | 2,800,383 | +0.24(+2.68%) |
Dec 20, 2022 | 8.550 | 9.230 | 8.340 | 8.950 | 3,119,424 | +0.27(+3.11%) |
Dec 19, 2022 | 9.560 | 9.600 | 8.495 | 8.680 | 4,074,134 | -0.90(-9.39%) |
Dec 16, 2022 | 8.780 | 9.800 | 8.780 | 9.580 | 6,254,248 | +0.52(+5.74%) |
Dec 15, 2022 | 9.150 | 9.390 | 8.935 | 9.060 | 3,098,084 | -0.37(-3.92%) |
Dec 14, 2022 | 9.520 | 9.769 | 9.275 | 9.430 | 3,183,145 | -0.09(-0.95%) |
Dec 13, 2022 | 10.44 | 10.53 | 9.230 | 9.520 | 3,960,363 | +0.01(+0.11%) |
Dec 12, 2022 | 9.110 | 9.570 | 8.920 | 9.510 | 5,018,868 | +0.39(+4.28%) |
Dec 09, 2022 | 9.840 | 9.910 | 9.120 | 9.120 | 3,559,022 | -0.83(-8.34%) |
Dec 08, 2022 | 9.400 | 9.980 | 9.060 | 9.950 | 3,381,992 | +0.65(+6.99%) |
Dec 07, 2022 | 9.060 | 9.425 | 8.930 | 9.300 | 2,297,044 | +0.20(+2.20%) |
Dec 06, 2022 | 10.08 | 10.22 | 8.920 | 9.100 | 4,154,754 | -0.93(-9.27%) |
Dec 05, 2022 | 10.51 | 10.58 | 9.950 | 10.03 | 2,986,313 | -0.63(-5.91%) |
Dec 02, 2022 | 10.71 | 10.75 | 10.28 | 10.66 | 2,645,838 | -0.42(-3.79%) |
Dec 01, 2022 | 10.73 | 11.29 | 10.49 | 11.08 | 3,754,971 | +0.33(+3.07%) |
Nov 30, 2022 | 9.460 | 10.78 | 9.460 | 10.75 | 5,225,682 | +1.30(+13.76%) |
Nov 29, 2022 | 9.760 | 9.820 | 9.410 | 9.450 | 2,596,148 | -0.27(-2.78%) |
Nov 28, 2022 | 9.900 | 10.23 | 9.605 | 9.720 | 2,578,584 | -0.39(-3.86%) |
Nov 25, 2022 | 10.16 | 10.24 | 9.950 | 10.11 | 1,161,987 | -0.24(-2.32%) |
Nov 23, 2022 | 10.65 | 10.73 | 10.02 | 10.35 | 3,123,881 | -0.27(-2.54%) |
Nov 22, 2022 | 10.43 | 10.67 | 10.16 | 10.62 | 3,024,961 | +0.22(+2.12%) |
Nov 21, 2022 | 10.55 | 10.74 | 10.17 | 10.40 | 2,763,485 | -0.21(-1.98%) |
Nov 18, 2022 | 10.99 | 11.15 | 10.20 | 10.61 | 4,139,659 | -0.02(-0.19%) |
Nov 17, 2022 | 10.42 | 10.82 | 10.05 | 10.63 | 4,119,616 | -0.33(-3.01%) |
Nov 16, 2022 | 10.93 | 11.40 | 10.55 | 10.96 | 5,518,769 | -0.24(-2.14%) |
Nov 15, 2022 | 11.06 | 12.37 | 10.94 | 11.20 | 8,394,632 | +1.07(+10.56%) |
Nov 14, 2022 | 10.20 | 10.49 | 9.630 | 10.13 | 6,518,415 | -0.17(-1.65%) |
Nov 11, 2022 | 9.850 | 10.86 | 9.715 | 10.30 | 6,640,197 | +0.28(+2.79%) |
Nov 10, 2022 | 9.160 | 10.58 | 9.160 | 10.02 | 10,622,437 | +1.68(+20.14%) |
Nov 09, 2022 | 8.820 | 9.600 | 8.250 | 8.340 | 10,073,890 | -0.69(-7.64%) |
Nov 08, 2022 | 8.080 | 9.230 | 7.890 | 9.030 | 9,865,787 | +0.61(+7.24%) |
Nov 07, 2022 | 8.270 | 8.645 | 7.960 | 8.420 | 5,288,736 | +0.17(+2.06%) |
Nov 04, 2022 | 8.090 | 8.295 | 7.650 | 8.250 | 5,088,953 | +0.33(+4.17%) |
Nov 03, 2022 | 7.990 | 8.470 | 7.760 | 7.920 | 4,859,753 | -0.16(-1.98%) |
Nov 02, 2022 | 8.780 | 9.376 | 8.070 | 8.080 | 7,293,471 | -0.73(-8.29%) |
Nov 01, 2022 | 8.690 | 9.150 | 8.560 | 8.810 | 5,882,300 | +0.37(+4.38%) |
Oct 31, 2022 | 8.630 | 8.820 | 8.340 | 8.440 | 6,192,436 | -0.28(-3.21%) |
Oct 28, 2022 | 7.690 | 8.850 | 7.540 | 8.720 | 6,265,265 | +1.05(+13.69%) |
Oct 27, 2022 | 8.910 | 9.255 | 7.655 | 7.670 | 7,723,256 | -1.15(-13.04%) |
Oct 26, 2022 | 7.990 | 8.980 | 7.365 | 8.820 | 14,239,831 | +0.59(+7.17%) |
Oct 25, 2022 | 7.580 | 8.360 | 7.580 | 8.230 | 5,822,933 | +0.71(+9.44%) |
Oct 24, 2022 | 7.700 | 8.050 | 7.310 | 7.520 | 5,335,597 | -0.25(-3.22%) |
Oct 21, 2022 | 6.680 | 7.825 | 6.470 | 7.770 | 9,319,944 | +1.09(+16.32%) |
Oct 20, 2022 | 6.600 | 7.170 | 6.430 | 6.680 | 7,856,858 | +0.04(+0.60%) |
Oct 19, 2022 | 6.370 | 6.650 | 6.115 | 6.640 | 5,611,946 | +0.17(+2.63%) |
Oct 18, 2022 | 6.820 | 6.980 | 6.370 | 6.470 | 4,514,352 | +0.03(+0.47%) |
Oct 17, 2022 | 6.390 | 6.690 | 6.289 | 6.440 | 4,215,207 | +0.34(+5.57%) |
Oct 14, 2022 | 6.680 | 7.290 | 6.080 | 6.100 | 4,011,410 | -0.44(-6.73%) |
Oct 13, 2022 | 6.030 | 6.650 | 5.755 | 6.540 | 4,565,200 | +0.13(+2.03%) |
Oct 12, 2022 | 5.680 | 6.450 | 5.650 | 6.410 | 6,363,244 | +0.74(+13.05%) |
Oct 11, 2022 | 5.730 | 5.950 | 5.500 | 5.670 | 3,138,979 | -0.07(-1.22%) |
Oct 10, 2022 | 6.120 | 6.160 | 5.520 | 5.740 | 2,864,506 | -0.37(-6.06%) |
Oct 07, 2022 | 6.610 | 6.745 | 6.060 | 6.110 | 3,064,512 | -0.76(-11.06%) |
Oct 06, 2022 | 6.560 | 6.960 | 6.485 | 6.870 | 5,585,773 | +0.32(+4.89%) |
Oct 05, 2022 | 6.260 | 6.635 | 6.020 | 6.550 | 4,575,661 | +0.04(+0.61%) |
Oct 04, 2022 | 6.030 | 6.510 | 6.010 | 6.510 | 7,243,237 | +0.68(+11.66%) |