Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.835 | 8.874 | 8.670 | 8.796 | 2,630,364 | -0.14(-1.52%) |
Dec 29, 2022 | 8.767 | 8.952 | 8.758 | 8.932 | 1,559,659 | +0.23(+2.68%) |
Dec 28, 2022 | 8.874 | 9.010 | 8.699 | 8.699 | 2,926,232 | -0.14(-1.54%) |
Dec 27, 2022 | 8.855 | 8.864 | 8.738 | 8.835 | 1,829,558 | -0.05(-0.55%) |
Dec 23, 2022 | 8.719 | 8.893 | 8.709 | 8.884 | 1,379,705 | +0.10(+1.10%) |
Dec 22, 2022 | 8.767 | 8.806 | 8.607 | 8.787 | 2,736,836 | -0.10(-1.09%) |
Dec 21, 2022 | 8.825 | 9.010 | 8.777 | 8.884 | 2,234,908 | +0.14(+1.55%) |
Dec 20, 2022 | 8.719 | 8.835 | 8.675 | 8.748 | 4,698,822 | +0.02(+0.22%) |
Dec 19, 2022 | 8.777 | 8.918 | 8.690 | 8.728 | 4,472,084 | -0.13(-1.42%) |
Dec 16, 2022 | 8.961 | 8.981 | 8.777 | 8.855 | 7,916,784 | -0.16(-1.83%) |
Dec 15, 2022 | 9.456 | 9.533 | 8.966 | 9.019 | 7,488,826 | -0.54(-5.68%) |
Dec 14, 2022 | 9.495 | 9.761 | 9.436 | 9.563 | 9,252,625 | +0.06(+0.66%) |
Dec 13, 2022 | 9.683 | 9.756 | 9.471 | 9.499 | 3,547,753 | +0.02(+0.20%) |
Dec 12, 2022 | 9.306 | 9.480 | 9.287 | 9.480 | 2,224,670 | +0.16(+1.76%) |
Dec 09, 2022 | 9.451 | 9.644 | 9.306 | 9.316 | 2,913,945 | -0.17(-1.83%) |
Dec 08, 2022 | 9.393 | 9.625 | 9.393 | 9.490 | 3,236,926 | +0.18(+1.97%) |
Dec 07, 2022 | 9.258 | 9.398 | 9.234 | 9.306 | 2,215,872 | +0.03(+0.31%) |
Dec 06, 2022 | 9.239 | 9.325 | 9.084 | 9.277 | 3,738,517 | +0.13(+1.37%) |
Dec 05, 2022 | 9.403 | 9.451 | 9.103 | 9.152 | 2,292,786 | -0.27(-2.87%) |
Dec 02, 2022 | 9.258 | 9.495 | 9.190 | 9.422 | 3,852,551 | +0.07(+0.72%) |
Dec 01, 2022 | 9.113 | 9.374 | 9.002 | 9.355 | 5,242,385 | +0.33(+3.64%) |
Nov 30, 2022 | 8.958 | 9.026 | 8.746 | 9.026 | 3,482,209 | +0.13(+1.41%) |
Nov 29, 2022 | 8.823 | 8.910 | 8.794 | 8.900 | 2,694,457 | +0.12(+1.32%) |
Nov 28, 2022 | 8.639 | 8.809 | 8.596 | 8.784 | 3,219,429 | +0.09(+1.00%) |
Nov 25, 2022 | 8.736 | 8.736 | 8.630 | 8.697 | 2,003,915 | +0.00(+0.00%) |
Nov 23, 2022 | 8.697 | 8.772 | 8.678 | 8.697 | 2,101,279 | -0.04(-0.44%) |
Nov 22, 2022 | 8.688 | 8.765 | 8.610 | 8.736 | 2,694,246 | +0.08(+0.89%) |
Nov 21, 2022 | 8.601 | 8.717 | 8.581 | 8.659 | 2,035,024 | +0.01(+0.11%) |
Nov 18, 2022 | 8.746 | 8.754 | 8.475 | 8.649 | 2,391,682 | -0.03(-0.33%) |
Nov 17, 2022 | 8.784 | 8.799 | 8.612 | 8.678 | 2,298,513 | -0.23(-2.60%) |
Nov 16, 2022 | 8.842 | 8.929 | 8.799 | 8.910 | 2,728,275 | -0.03(-0.32%) |
Nov 15, 2022 | 8.968 | 9.200 | 8.842 | 8.939 | 4,091,927 | +0.08(+0.87%) |
Nov 14, 2022 | 8.833 | 8.987 | 8.794 | 8.862 | 4,659,356 | +0.02(+0.22%) |
Nov 11, 2022 | 8.862 | 8.929 | 8.673 | 8.842 | 6,300,174 | +0.05(+0.55%) |
Nov 10, 2022 | 8.581 | 8.842 | 8.523 | 8.794 | 8,255,449 | +0.46(+5.57%) |
Nov 09, 2022 | 8.407 | 8.432 | 8.263 | 8.330 | 5,333,191 | -0.09(-1.03%) |
Nov 08, 2022 | 8.427 | 8.673 | 8.369 | 8.417 | 9,830,619 | +0.05(+0.58%) |
Nov 07, 2022 | 8.195 | 8.398 | 8.190 | 8.369 | 14,757,108 | +0.16(+2.00%) |
Nov 04, 2022 | 8.166 | 8.398 | 8.079 | 8.205 | 7,673,341 | +0.22(+2.78%) |
Nov 03, 2022 | 8.021 | 8.166 | 7.929 | 7.982 | 5,567,070 | +0.01(+0.12%) |
Nov 02, 2022 | 8.079 | 7.973 | 5,601,206 | -0.19(-2.37%) | ||
Nov 01, 2022 | 8.282 | 8.282 | 8.137 | 8.166 | 6,575,543 | -0.01(-0.12%) |
Oct 31, 2022 | 8.340 | 8.369 | 8.156 | 8.176 | 7,700,396 | -0.23(-2.76%) |
Oct 28, 2022 | 8.340 | 8.451 | 8.263 | 8.407 | 7,449,488 | +0.00(+0.00%) |
Oct 27, 2022 | 8.311 | 8.485 | 8.301 | 8.407 | 10,523,993 | +0.11(+1.28%) |
Oct 26, 2022 | 8.166 | 8.412 | 8.137 | 8.301 | 4,341,314 | +0.14(+1.66%) |
Oct 25, 2022 | 8.224 | 8.369 | 8.156 | 8.166 | 2,376,907 | -0.08(-0.94%) |
Oct 24, 2022 | 8.504 | 8.562 | 8.214 | 8.243 | 2,742,256 | -0.26(-3.07%) |
Oct 21, 2022 | 8.292 | 8.610 | 8.084 | 8.504 | 4,183,152 | +0.24(+2.92%) |
Oct 20, 2022 | 8.379 | 8.398 | 8.132 | 8.263 | 27,296,112 | -0.05(-0.58%) |
Oct 19, 2022 | 8.253 | 8.451 | 8.171 | 8.311 | 13,268,279 | +0.02(+0.23%) |
Oct 18, 2022 | 8.243 | 8.301 | 8.074 | 8.292 | 13,808,396 | +0.22(+2.75%) |
Oct 17, 2022 | 7.876 | 8.127 | 7.866 | 8.069 | 8,390,552 | +0.33(+4.24%) |
Oct 14, 2022 | 8.098 | 8.098 | 7.741 | 7.741 | 5,647,824 | -0.29(-3.61%) |
Oct 13, 2022 | 7.779 | 8.089 | 7.779 | 8.031 | 5,628,242 | +0.10(+1.22%) |
Oct 12, 2022 | 7.895 | 7.992 | 7.721 | 7.934 | 6,395,972 | +0.04(+0.49%) |
Oct 11, 2022 | 7.847 | 7.963 | 7.726 | 7.895 | 7,233,438 | +0.07(+0.86%) |
Oct 10, 2022 | 8.021 | 8.055 | 7.799 | 7.828 | 6,498,175 | -0.18(-2.29%) |
Oct 07, 2022 | 8.069 | 8.127 | 7.919 | 8.011 | 6,916,854 | -0.13(-1.54%) |
Oct 06, 2022 | 8.069 | 8.214 | 8.050 | 8.137 | 3,408,561 | +0.04(+0.48%) |
Oct 05, 2022 | 7.779 | 8.180 | 7.712 | 8.098 | 3,938,339 | +0.20(+2.57%) |
Oct 04, 2022 | 7.654 | 7.905 | 7.654 | 7.895 | 2,993,452 | +0.38(+5.01%) |