Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.552 | 7.784 | 7.288 | 7.680 | 13,262 | +0.30(+4.12%) |
Dec 29, 2022 | 7.536 | 7.856 | 7.136 | 7.376 | 22,544 | +0.18(+2.44%) |
Dec 28, 2022 | 7.240 | 7.560 | 6.944 | 7.200 | 17,247 | +0.05(+0.67%) |
Dec 27, 2022 | 7.880 | 8.192 | 7.136 | 7.152 | 31,709 | -0.66(-8.40%) |
Dec 23, 2022 | 8.128 | 8.128 | 7.600 | 7.808 | 15,281 | -0.18(-2.20%) |
Dec 22, 2022 | 8.000 | 8.240 | 7.576 | 7.984 | 21,191 | -0.26(-3.20%) |
Dec 21, 2022 | 8.304 | 9.200 | 7.200 | 8.248 | 59,266 | -0.11(-1.34%) |
Dec 20, 2022 | 8.440 | 9.120 | 7.672 | 8.360 | 35,512 | +0.00(+0.00%) |
Dec 19, 2022 | 8.296 | 8.640 | 7.936 | 8.360 | 49,196 | -0.17(-1.97%) |
Dec 16, 2022 | 8.408 | 8.800 | 7.848 | 8.528 | 27,496 | -0.14(-1.57%) |
Dec 15, 2022 | 8.544 | 8.952 | 7.816 | 8.664 | 27,233 | +0.09(+1.03%) |
Dec 14, 2022 | 8.000 | 8.632 | 7.600 | 8.576 | 42,122 | +0.35(+4.28%) |
Dec 13, 2022 | 10.35 | 10.39 | 7.072 | 8.224 | 78,683 | -2.10(-20.31%) |
Dec 12, 2022 | 9.600 | 10.69 | 9.400 | 10.32 | 26,514 | +0.48(+4.88%) |
Dec 09, 2022 | 10.40 | 10.40 | 9.728 | 9.840 | 11,586 | -0.54(-5.24%) |
Dec 08, 2022 | 10.40 | 11.10 | 10.01 | 10.38 | 15,562 | +0.06(+0.54%) |
Dec 07, 2022 | 10.88 | 11.36 | 10.01 | 10.33 | 17,334 | -0.89(-7.92%) |
Dec 06, 2022 | 12.80 | 13.02 | 10.80 | 11.22 | 31,772 | -0.22(-1.96%) |
Dec 05, 2022 | 11.89 | 12.56 | 11.26 | 11.44 | 11,804 | -0.56(-4.67%) |
Dec 02, 2022 | 12.80 | 13.18 | 11.81 | 12.00 | 14,123 | -0.61(-4.82%) |
Dec 01, 2022 | 13.60 | 13.92 | 12.13 | 12.61 | 30,616 | -1.52(-10.76%) |
Nov 30, 2022 | 12.00 | 15.76 | 11.80 | 14.13 | 127,673 | +2.05(+16.95%) |
Nov 29, 2022 | 12.24 | 13.16 | 11.38 | 12.08 | 54,731 | +0.48(+4.14%) |
Nov 28, 2022 | 12.80 | 12.80 | 10.81 | 11.60 | 5,811 | +0.15(+1.33%) |
Nov 25, 2022 | 11.62 | 12.55 | 11.00 | 11.45 | 4,390 | -0.38(-3.18%) |
Nov 23, 2022 | 12.80 | 12.80 | 11.28 | 11.82 | 8,312 | -0.18(-1.53%) |
Nov 22, 2022 | 10.61 | 13.34 | 10.61 | 12.01 | 60,768 | +1.21(+11.19%) |
Nov 21, 2022 | 10.40 | 11.96 | 10.40 | 10.80 | 4,018 | -0.74(-6.44%) |
Nov 18, 2022 | 12.00 | 12.80 | 11.46 | 11.54 | 3,826 | -0.85(-6.84%) |
Nov 17, 2022 | 11.97 | 12.72 | 11.28 | 12.39 | 7,265 | +0.58(+4.87%) |
Nov 16, 2022 | 12.00 | 12.37 | 11.28 | 11.82 | 2,439 | -0.35(-2.89%) |
Nov 15, 2022 | 11.40 | 12.29 | 11.40 | 12.17 | 6,125 | +0.92(+8.18%) |
Nov 14, 2022 | 11.20 | 12.30 | 11.20 | 11.25 | 4,223 | -0.27(-2.36%) |
Nov 11, 2022 | 11.49 | 11.89 | 10.45 | 11.52 | 5,556 | +0.51(+4.65%) |
Nov 10, 2022 | 10.39 | 12.32 | 10.20 | 11.01 | 6,758 | -0.02(-0.22%) |
Nov 09, 2022 | 11.68 | 12.00 | 10.78 | 11.03 | 4,741 | -0.34(-3.02%) |
Nov 08, 2022 | 13.52 | 13.52 | 11.22 | 11.38 | 9,756 | -1.10(-8.85%) |
Nov 07, 2022 | 12.00 | 13.36 | 12.24 | 12.48 | 2,793 | -0.72(-5.45%) |
Nov 04, 2022 | 14.08 | 14.20 | 12.94 | 13.20 | 3,207 | -1.01(-7.09%) |
Nov 03, 2022 | 14.01 | 14.88 | 13.60 | 14.21 | 3,485 | -0.24(-1.66%) |
Nov 02, 2022 | 13.60 | 15.11 | 13.92 | 14.45 | 3,385 | -0.35(-2.38%) |
Nov 01, 2022 | 14.48 | 15.08 | 14.40 | 14.80 | 3,870 | -0.08(-0.54%) |
Oct 31, 2022 | 14.17 | 15.28 | 14.09 | 14.88 | 5,920 | +0.79(+5.62%) |
Oct 28, 2022 | 14.16 | 14.56 | 13.61 | 14.09 | 7,448 | +0.33(+2.38%) |
Oct 27, 2022 | 14.00 | 14.16 | 12.80 | 13.76 | 9,618 | +0.38(+2.81%) |
Oct 26, 2022 | 13.42 | 14.00 | 13.07 | 13.38 | 7,698 | -0.02(-0.18%) |
Oct 25, 2022 | 13.58 | 13.84 | 12.65 | 13.41 | 3,621 | +0.70(+5.54%) |
Oct 24, 2022 | 12.80 | 13.64 | 12.67 | 12.70 | 4,327 | -0.10(-0.75%) |
Oct 21, 2022 | 13.16 | 13.20 | 12.50 | 12.80 | 3,945 | +0.08(+0.63%) |
Oct 20, 2022 | 14.17 | 14.17 | 12.72 | 12.72 | 5,887 | -0.70(-5.24%) |
Oct 19, 2022 | 12.65 | 14.40 | 12.50 | 13.42 | 16,017 | +0.96(+7.70%) |
Oct 18, 2022 | 13.28 | 13.36 | 12.06 | 12.46 | 6,049 | -0.34(-2.63%) |
Oct 17, 2022 | 12.01 | 13.52 | 12.01 | 12.80 | 2,993 | +0.00(+0.00%) |
Oct 14, 2022 | 13.04 | 13.59 | 12.17 | 12.80 | 3,287 | -0.41(-3.09%) |
Oct 13, 2022 | 12.80 | 13.52 | 12.24 | 13.21 | 3,034 | -0.06(-0.48%) |
Oct 12, 2022 | 12.87 | 13.84 | 12.04 | 13.27 | 3,752 | +0.71(+5.67%) |
Oct 11, 2022 | 12.50 | 13.44 | 12.03 | 12.56 | 3,988 | +0.06(+0.45%) |
Oct 10, 2022 | 12.83 | 13.18 | 12.02 | 12.50 | 6,530 | -0.02(-0.19%) |
Oct 07, 2022 | 14.01 | 14.01 | 12.40 | 12.53 | 9,030 | -0.80(-6.00%) |
Oct 06, 2022 | 14.40 | 15.44 | 13.33 | 13.33 | 13,955 | -1.07(-7.44%) |
Oct 05, 2022 | 14.40 | 14.69 | 13.60 | 14.40 | 6,423 | +0.01(+0.06%) |
Oct 04, 2022 | 14.40 | 14.69 | 13.82 | 14.39 | 7,926 | +0.67(+4.90%) |