Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.261 | 9.318 | 9.076 | 9.128 | 1,147,286 | -0.16(-1.74%) |
Dec 29, 2022 | 9.204 | 9.450 | 9.147 | 9.289 | 878,262 | +0.11(+1.24%) |
Dec 28, 2022 | 9.318 | 9.441 | 9.166 | 9.175 | 649,646 | -0.10(-1.12%) |
Dec 27, 2022 | 9.194 | 9.308 | 9.061 | 9.280 | 484,942 | +0.09(+1.03%) |
Dec 23, 2022 | 9.156 | 9.185 | 9.090 | 9.185 | 360,386 | -0.01(-0.10%) |
Dec 22, 2022 | 9.166 | 9.280 | 9.061 | 9.194 | 699,550 | +0.01(+0.10%) |
Dec 21, 2022 | 9.042 | 9.194 | 9.023 | 9.185 | 1,442,361 | +0.26(+2.87%) |
Dec 20, 2022 | 8.872 | 9.301 | 8.781 | 8.928 | 939,517 | +0.08(+0.86%) |
Dec 19, 2022 | 8.995 | 9.004 | 8.767 | 8.853 | 1,131,584 | -0.15(-1.69%) |
Dec 16, 2022 | 9.393 | 9.441 | 8.985 | 9.004 | 2,520,673 | -0.43(-4.53%) |
Dec 15, 2022 | 9.431 | 9.583 | 9.384 | 9.431 | 1,356,688 | -0.06(-0.60%) |
Dec 14, 2022 | 9.650 | 9.688 | 9.384 | 9.488 | 1,746,213 | -0.11(-1.19%) |
Dec 13, 2022 | 9.669 | 9.669 | 9.450 | 9.602 | 4,609,143 | +0.11(+1.20%) |
Dec 12, 2022 | 9.365 | 9.507 | 9.299 | 9.488 | 1,036,457 | +0.09(+1.01%) |
Dec 09, 2022 | 9.232 | 9.474 | 9.232 | 9.393 | 1,291,610 | +0.14(+1.54%) |
Dec 08, 2022 | 9.621 | 9.896 | 9.251 | 9.251 | 1,870,462 | -0.31(-3.27%) |
Dec 07, 2022 | 9.602 | 9.645 | 9.507 | 9.564 | 990,715 | -0.08(-0.79%) |
Dec 06, 2022 | 9.640 | 9.697 | 9.450 | 9.640 | 1,588,726 | +0.01(+0.10%) |
Dec 05, 2022 | 9.726 | 9.763 | 9.507 | 9.631 | 1,372,276 | -0.08(-0.78%) |
Dec 02, 2022 | 9.678 | 9.744 | 9.536 | 9.707 | 1,279,497 | -0.07(-0.68%) |
Dec 01, 2022 | 9.934 | 9.991 | 9.692 | 9.773 | 1,628,920 | -0.17(-1.72%) |
Nov 30, 2022 | 9.754 | 9.953 | 9.650 | 9.944 | 2,869,130 | +0.25(+2.54%) |
Nov 29, 2022 | 9.754 | 9.844 | 9.649 | 9.697 | 1,123,833 | -0.04(-0.39%) |
Nov 28, 2022 | 9.697 | 9.849 | 9.574 | 9.735 | 1,415,321 | -0.05(-0.48%) |
Nov 25, 2022 | 9.716 | 9.982 | 9.697 | 9.782 | 906,220 | +0.10(+1.08%) |
Nov 23, 2022 | 9.868 | 9.944 | 9.607 | 9.678 | 1,711,467 | -0.28(-2.76%) |
Nov 22, 2022 | 9.915 | 10.00 | 9.569 | 9.953 | 7,250,483 | +0.03(+0.29%) |
Nov 21, 2022 | 9.536 | 9.991 | 9.526 | 9.925 | 5,319,146 | +0.24(+2.45%) |
Nov 18, 2022 | 9.726 | 9.887 | 9.507 | 9.688 | 14,534,509 | +0.15(+1.59%) |
Nov 17, 2022 | 10.12 | 10.12 | 9.427 | 9.536 | 3,483,698 | -0.69(-6.77%) |
Nov 16, 2022 | 9.915 | 10.56 | 9.450 | 10.23 | 3,131,940 | -1.30(-11.28%) |
Nov 15, 2022 | 11.58 | 11.67 | 11.45 | 11.53 | 1,148,930 | +0.04(+0.33%) |
Nov 14, 2022 | 11.45 | 11.63 | 11.15 | 11.49 | 1,336,139 | +0.05(+0.41%) |
Nov 11, 2022 | 11.67 | 11.72 | 11.38 | 11.44 | 1,625,474 | -0.24(-2.03%) |
Nov 10, 2022 | 11.84 | 12.07 | 11.48 | 11.68 | 1,511,884 | +0.10(+0.90%) |
Nov 09, 2022 | 11.18 | 11.59 | 10.93 | 11.58 | 1,261,709 | +0.38(+3.39%) |
Nov 08, 2022 | 11.57 | 11.68 | 10.96 | 11.20 | 3,440,304 | -0.38(-3.28%) |
Nov 07, 2022 | 11.61 | 11.78 | 11.51 | 11.58 | 1,232,753 | -0.02(-0.16%) |
Nov 04, 2022 | 11.99 | 11.99 | 11.33 | 11.59 | 1,293,983 | -0.26(-2.20%) |
Nov 03, 2022 | 10.41 | 11.96 | 10.39 | 11.86 | 812,977 | +1.80(+17.88%) |
Nov 02, 2022 | 10.64 | 10.71 | 9.444 | 10.06 | 3,059,326 | -0.58(-5.45%) |
Nov 01, 2022 | 10.76 | 10.82 | 10.64 | 10.64 | 574,094 | +0.01(+0.08%) |
Oct 31, 2022 | 10.73 | 10.80 | 10.60 | 10.63 | 1,258,840 | -0.12(-1.10%) |
Oct 28, 2022 | 10.84 | 10.99 | 10.74 | 10.75 | 1,191,050 | +0.03(+0.24%) |
Oct 27, 2022 | 10.54 | 10.75 | 10.49 | 10.72 | 858,939 | +0.21(+2.00%) |
Oct 26, 2022 | 10.38 | 10.73 | 10.31 | 10.51 | 926,779 | +0.18(+1.71%) |
Oct 25, 2022 | 9.528 | 10.48 | 9.486 | 10.34 | 1,459,918 | +1.08(+11.73%) |
Oct 24, 2022 | 9.217 | 9.280 | 9.141 | 9.250 | 506,354 | +0.05(+0.55%) |
Oct 21, 2022 | 9.074 | 9.217 | 8.990 | 9.200 | 557,373 | +0.18(+1.96%) |
Oct 20, 2022 | 9.124 | 9.175 | 8.939 | 9.023 | 689,533 | -0.07(-0.74%) |
Oct 19, 2022 | 9.133 | 9.191 | 8.985 | 9.091 | 676,431 | -0.13(-1.46%) |
Oct 18, 2022 | 9.141 | 9.250 | 9.044 | 9.225 | 1,115,076 | +0.15(+1.67%) |
Oct 17, 2022 | 8.872 | 9.149 | 8.872 | 9.074 | 1,218,352 | +0.33(+3.75%) |
Oct 14, 2022 | 9.141 | 9.175 | 8.729 | 8.746 | 807,498 | -0.39(-4.24%) |
Oct 13, 2022 | 8.998 | 9.158 | 8.880 | 9.133 | 786,025 | +0.03(+0.37%) |
Oct 12, 2022 | 8.872 | 9.158 | 8.796 | 9.099 | 766,019 | +0.20(+2.27%) |
Oct 11, 2022 | 8.889 | 8.964 | 8.809 | 8.897 | 506,874 | -0.10(-1.12%) |
Oct 10, 2022 | 8.863 | 9.040 | 8.813 | 8.998 | 740,857 | +0.08(+0.94%) |
Oct 07, 2022 | 9.452 | 9.461 | 8.826 | 8.914 | 1,349,415 | -0.63(-6.61%) |
Oct 06, 2022 | 9.301 | 9.561 | 9.284 | 9.545 | 960,442 | +0.25(+2.71%) |
Oct 05, 2022 | 9.191 | 9.339 | 9.116 | 9.292 | 907,880 | +0.03(+0.36%) |
Oct 04, 2022 | 8.948 | 9.322 | 8.948 | 9.259 | 864,256 | +0.39(+4.36%) |