Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.150 | 8.350 | 8.030 | 8.330 | 916,478 | +0.06(+0.73%) |
Dec 29, 2022 | 7.900 | 8.295 | 7.900 | 8.270 | 890,307 | +0.48(+6.16%) |
Dec 28, 2022 | 8.050 | 8.140 | 7.790 | 7.790 | 737,930 | -0.23(-2.87%) |
Dec 27, 2022 | 7.960 | 8.090 | 7.720 | 8.020 | 588,312 | +0.09(+1.13%) |
Dec 23, 2022 | 8.030 | 8.065 | 7.870 | 7.930 | 478,089 | -0.14(-1.73%) |
Dec 22, 2022 | 8.080 | 8.160 | 7.840 | 8.070 | 833,816 | -0.12(-1.47%) |
Dec 21, 2022 | 7.820 | 8.215 | 7.790 | 8.190 | 1,236,200 | +0.48(+6.23%) |
Dec 20, 2022 | 8.250 | 8.310 | 7.660 | 7.710 | 3,142,320 | -0.61(-7.33%) |
Dec 19, 2022 | 8.460 | 8.580 | 8.270 | 8.320 | 851,654 | -0.18(-2.12%) |
Dec 16, 2022 | 8.490 | 8.595 | 8.395 | 8.500 | 2,282,297 | -0.09(-1.05%) |
Dec 15, 2022 | 8.740 | 8.740 | 8.470 | 8.590 | 1,265,031 | -0.35(-3.91%) |
Dec 14, 2022 | 9.120 | 9.200 | 8.860 | 8.940 | 1,286,265 | -0.23(-2.51%) |
Dec 13, 2022 | 9.160 | 9.316 | 8.810 | 9.170 | 1,417,404 | +0.46(+5.28%) |
Dec 12, 2022 | 8.540 | 8.710 | 8.330 | 8.710 | 1,042,548 | +0.22(+2.59%) |
Dec 09, 2022 | 8.520 | 8.890 | 8.450 | 8.490 | 1,897,494 | -0.07(-0.82%) |
Dec 08, 2022 | 8.380 | 8.720 | 8.250 | 8.560 | 1,125,846 | +0.23(+2.76%) |
Dec 07, 2022 | 8.320 | 8.500 | 8.235 | 8.330 | 1,002,081 | -0.11(-1.30%) |
Dec 06, 2022 | 8.890 | 8.900 | 8.240 | 8.440 | 1,662,699 | -0.50(-5.59%) |
Dec 05, 2022 | 8.790 | 9.280 | 8.650 | 8.940 | 1,788,624 | +0.07(+0.79%) |
Dec 02, 2022 | 8.650 | 8.920 | 8.410 | 8.870 | 1,862,614 | +0.08(+0.91%) |
Dec 01, 2022 | 8.420 | 8.940 | 8.210 | 8.790 | 1,669,852 | +0.45(+5.40%) |
Nov 30, 2022 | 8.000 | 8.360 | 7.945 | 8.340 | 1,385,771 | +0.37(+4.64%) |
Nov 29, 2022 | 8.100 | 8.243 | 7.895 | 7.970 | 1,228,785 | -0.18(-2.21%) |
Nov 28, 2022 | 8.100 | 8.250 | 8.050 | 8.150 | 1,993,574 | +0.00(+0.00%) |
Nov 25, 2022 | 8.220 | 8.370 | 8.050 | 8.150 | 554,831 | -0.10(-1.21%) |
Nov 23, 2022 | 7.970 | 8.335 | 7.910 | 8.250 | 2,186,099 | +0.27(+3.38%) |
Nov 22, 2022 | 7.960 | 8.270 | 7.770 | 7.980 | 4,186,201 | -0.02(-0.25%) |
Nov 21, 2022 | 7.680 | 9.600 | 7.650 | 8.000 | 32,009,640 | +1.98(+32.89%) |
Nov 18, 2022 | 6.030 | 6.075 | 5.935 | 6.020 | 1,827,299 | +0.07(+1.18%) |
Nov 17, 2022 | 6.160 | 6.160 | 5.845 | 5.950 | 1,612,520 | -0.33(-5.25%) |
Nov 16, 2022 | 6.750 | 6.790 | 6.130 | 6.280 | 1,439,573 | -0.69(-9.90%) |
Nov 15, 2022 | 6.530 | 7.250 | 6.440 | 6.970 | 1,610,556 | +0.07(+1.01%) |
Nov 14, 2022 | 7.260 | 7.310 | 6.890 | 6.900 | 1,355,873 | -0.43(-5.87%) |
Nov 11, 2022 | 7.010 | 7.385 | 6.970 | 7.330 | 1,684,141 | +0.36(+5.16%) |
Nov 10, 2022 | 6.480 | 6.985 | 6.405 | 6.970 | 2,303,029 | +0.91(+15.02%) |
Nov 09, 2022 | 6.100 | 6.105 | 5.780 | 6.060 | 2,100,201 | -0.13(-2.10%) |
Nov 08, 2022 | 6.380 | 6.515 | 6.170 | 6.190 | 1,624,826 | -0.18(-2.83%) |
Nov 07, 2022 | 6.300 | 6.440 | 6.130 | 6.370 | 1,190,758 | +0.11(+1.68%) |
Nov 04, 2022 | 6.270 | 6.305 | 5.880 | 6.265 | 1,972,877 | +0.09(+1.54%) |
Nov 03, 2022 | 6.150 | 6.400 | 6.070 | 6.170 | 1,656,680 | -0.13(-2.06%) |
Nov 02, 2022 | 6.500 | 6.300 | 2,423,183 | -0.60(-8.70%) | ||
Nov 01, 2022 | 7.070 | 7.210 | 6.770 | 6.900 | 1,332,036 | +0.02(+0.29%) |
Oct 31, 2022 | 6.840 | 6.990 | 6.770 | 6.880 | 1,111,812 | -0.04(-0.58%) |
Oct 28, 2022 | 6.650 | 6.990 | 6.570 | 6.920 | 1,664,574 | +0.24(+3.59%) |
Oct 27, 2022 | 7.010 | 7.030 | 6.660 | 6.680 | 1,181,128 | -0.35(-4.98%) |
Oct 26, 2022 | 7.080 | 7.420 | 7.000 | 7.030 | 1,692,257 | -0.06(-0.85%) |
Oct 25, 2022 | 6.410 | 7.090 | 6.400 | 7.090 | 2,079,592 | +0.69(+10.78%) |
Oct 24, 2022 | 6.670 | 6.670 | 6.350 | 6.400 | 1,542,095 | -0.19(-2.88%) |
Oct 21, 2022 | 6.630 | 6.680 | 6.415 | 6.590 | 1,435,798 | -0.07(-1.05%) |
Oct 20, 2022 | 6.620 | 6.955 | 6.570 | 6.660 | 1,786,015 | +0.04(+0.60%) |
Oct 19, 2022 | 7.070 | 7.240 | 6.580 | 6.620 | 1,950,926 | -0.61(-8.44%) |
Oct 18, 2022 | 7.150 | 7.450 | 7.120 | 7.230 | 1,285,071 | +0.24(+3.43%) |
Oct 17, 2022 | 6.910 | 7.160 | 6.820 | 6.990 | 1,283,016 | +0.18(+2.64%) |
Oct 14, 2022 | 6.880 | 6.880 | 6.640 | 6.810 | 1,411,450 | -0.02(-0.29%) |
Oct 13, 2022 | 6.560 | 6.988 | 6.500 | 6.830 | 1,300,661 | +0.07(+1.04%) |
Oct 12, 2022 | 6.720 | 6.790 | 6.530 | 6.760 | 1,122,214 | +0.06(+0.90%) |
Oct 11, 2022 | 6.900 | 6.970 | 6.500 | 6.700 | 1,724,618 | -0.26(-3.74%) |
Oct 10, 2022 | 7.000 | 7.080 | 6.800 | 6.960 | 1,234,461 | +0.00(+0.00%) |
Oct 07, 2022 | 7.020 | 7.060 | 6.760 | 6.960 | 2,430,897 | -0.10(-1.42%) |
Oct 06, 2022 | 7.190 | 7.310 | 7.010 | 7.060 | 1,732,228 | -0.09(-1.26%) |
Oct 05, 2022 | 7.110 | 7.540 | 6.970 | 7.150 | 3,295,417 | -0.89(-11.07%) |
Oct 04, 2022 | 7.600 | 8.055 | 7.530 | 8.040 | 4,453,834 | +0.67(+9.09%) |