Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.850 | 9.127 | 8.795 | 8.979 | 481,690 | +0.11(+1.25%) |
Dec 29, 2022 | 8.952 | 9.136 | 8.693 | 8.868 | 762,710 | -0.02(-0.21%) |
Dec 28, 2022 | 8.582 | 8.998 | 8.481 | 8.887 | 920,374 | +0.25(+2.88%) |
Dec 27, 2022 | 8.546 | 8.665 | 8.407 | 8.638 | 460,350 | +0.07(+0.86%) |
Dec 23, 2022 | 8.278 | 8.573 | 8.121 | 8.564 | 679,372 | +0.30(+3.69%) |
Dec 22, 2022 | 8.223 | 8.287 | 8.010 | 8.259 | 446,138 | +0.04(+0.45%) |
Dec 21, 2022 | 7.752 | 8.306 | 7.752 | 8.223 | 1,179,368 | +0.31(+3.97%) |
Dec 20, 2022 | 7.420 | 8.061 | 7.327 | 7.909 | 930,529 | +0.56(+7.66%) |
Dec 19, 2022 | 6.912 | 7.373 | 6.847 | 7.346 | 395,076 | +0.26(+3.65%) |
Dec 16, 2022 | 7.078 | 7.198 | 7.023 | 7.087 | 444,686 | -0.01(-0.13%) |
Dec 15, 2022 | 7.032 | 7.115 | 6.940 | 7.097 | 373,362 | +0.02(+0.26%) |
Dec 14, 2022 | 6.967 | 7.115 | 6.894 | 7.078 | 554,309 | +0.05(+0.66%) |
Dec 13, 2022 | 7.327 | 7.327 | 7.004 | 7.032 | 566,269 | -0.13(-1.80%) |
Dec 12, 2022 | 6.949 | 7.180 | 6.921 | 7.161 | 561,968 | +0.30(+4.30%) |
Dec 09, 2022 | 6.967 | 6.977 | 6.760 | 6.866 | 380,068 | -0.06(-0.93%) |
Dec 08, 2022 | 7.401 | 7.484 | 6.903 | 6.931 | 494,599 | -0.41(-5.53%) |
Dec 07, 2022 | 7.014 | 7.355 | 6.931 | 7.337 | 565,763 | +0.30(+4.19%) |
Dec 06, 2022 | 7.124 | 7.124 | 6.857 | 7.041 | 454,004 | -0.01(-0.13%) |
Dec 05, 2022 | 7.540 | 7.540 | 7.050 | 7.050 | 500,836 | -0.54(-7.06%) |
Dec 02, 2022 | 7.429 | 7.669 | 7.429 | 7.586 | 801,975 | +0.08(+1.11%) |
Dec 01, 2022 | 7.512 | 7.552 | 7.309 | 7.503 | 502,649 | +0.03(+0.37%) |
Nov 30, 2022 | 7.401 | 7.475 | 7.180 | 7.475 | 425,738 | +0.17(+2.27%) |
Nov 29, 2022 | 7.327 | 7.420 | 7.198 | 7.309 | 435,659 | +0.06(+0.89%) |
Nov 28, 2022 | 7.152 | 7.290 | 7.023 | 7.244 | 414,328 | +0.09(+1.29%) |
Nov 25, 2022 | 7.032 | 7.180 | 6.977 | 7.152 | 342,548 | +0.19(+2.79%) |
Nov 23, 2022 | 6.709 | 6.986 | 6.460 | 6.958 | 354,762 | +0.19(+2.86%) |
Nov 22, 2022 | 6.801 | 6.820 | 6.663 | 6.764 | 318,405 | +0.05(+0.69%) |
Nov 21, 2022 | 6.792 | 6.792 | 6.478 | 6.718 | 307,289 | -0.01(-0.14%) |
Nov 18, 2022 | 6.571 | 6.746 | 6.571 | 6.728 | 292,456 | +0.07(+1.11%) |
Nov 17, 2022 | 6.746 | 6.774 | 6.580 | 6.654 | 545,116 | -0.18(-2.57%) |
Nov 16, 2022 | 6.903 | 6.967 | 6.746 | 6.829 | 477,819 | -0.13(-1.86%) |
Nov 15, 2022 | 7.235 | 7.235 | 6.931 | 6.958 | 553,604 | -0.13(-1.82%) |
Nov 14, 2022 | 7.060 | 7.136 | 6.995 | 7.087 | 459,215 | +0.01(+0.13%) |
Nov 11, 2022 | 6.912 | 7.134 | 6.903 | 7.078 | 315,687 | +0.24(+3.51%) |
Nov 10, 2022 | 6.967 | 7.053 | 6.779 | 6.838 | 507,220 | -0.01(-0.13%) |
Nov 09, 2022 | 7.124 | 7.189 | 6.801 | 6.847 | 656,880 | -0.28(-3.89%) |
Nov 08, 2022 | 7.226 | 7.330 | 6.921 | 7.124 | 749,559 | -0.05(-0.64%) |
Nov 07, 2022 | 7.410 | 7.457 | 7.152 | 7.170 | 472,942 | -0.20(-2.75%) |
Nov 04, 2022 | 7.392 | 7.484 | 7.217 | 7.373 | 272,784 | +0.12(+1.65%) |
Nov 03, 2022 | 6.949 | 7.415 | 6.911 | 7.254 | 427,228 | +0.02(+0.26%) |
Nov 02, 2022 | 7.586 | 7.586 | 7.235 | 7.235 | 503,787 | -0.32(-4.27%) |
Nov 01, 2022 | 7.244 | 7.577 | 7.143 | 7.558 | 510,337 | +0.40(+5.54%) |
Oct 31, 2022 | 6.977 | 7.217 | 6.967 | 7.161 | 565,013 | +0.14(+1.97%) |
Oct 28, 2022 | 7.217 | 7.251 | 6.967 | 7.023 | 356,084 | -0.22(-3.06%) |
Oct 27, 2022 | 7.217 | 7.355 | 7.004 | 7.244 | 311,709 | +0.07(+1.03%) |
Oct 26, 2022 | 7.281 | 7.429 | 7.115 | 7.170 | 572,198 | -0.10(-1.40%) |
Oct 25, 2022 | 7.161 | 7.309 | 7.097 | 7.272 | 492,881 | +0.12(+1.68%) |
Oct 24, 2022 | 7.272 | 7.281 | 6.952 | 7.152 | 445,378 | -0.08(-1.15%) |
Oct 21, 2022 | 7.023 | 7.244 | 6.995 | 7.235 | 642,287 | +0.18(+2.62%) |
Oct 20, 2022 | 6.903 | 7.124 | 6.894 | 7.050 | 316,519 | +0.16(+2.28%) |
Oct 19, 2022 | 6.847 | 6.967 | 6.792 | 6.894 | 376,912 | +0.02(+0.27%) |
Oct 18, 2022 | 6.967 | 7.087 | 6.755 | 6.875 | 263,838 | +0.00(+0.00%) |
Oct 17, 2022 | 6.718 | 6.967 | 6.691 | 6.875 | 332,241 | +0.27(+4.05%) |
Oct 14, 2022 | 6.894 | 6.894 | 6.552 | 6.608 | 464,610 | -0.18(-2.59%) |
Oct 13, 2022 | 6.644 | 6.912 | 6.608 | 6.783 | 479,168 | +0.08(+1.24%) |
Oct 12, 2022 | 6.884 | 6.921 | 6.691 | 6.700 | 447,316 | -0.20(-2.94%) |
Oct 11, 2022 | 7.023 | 7.115 | 6.894 | 6.903 | 391,291 | -0.13(-1.84%) |
Oct 10, 2022 | 7.078 | 7.217 | 7.023 | 7.032 | 247,946 | -0.07(-1.04%) |
Oct 07, 2022 | 7.097 | 7.207 | 7.004 | 7.106 | 320,795 | -0.06(-0.90%) |
Oct 06, 2022 | 7.254 | 7.429 | 7.161 | 7.170 | 346,989 | -0.16(-2.14%) |
Oct 05, 2022 | 7.355 | 7.461 | 7.217 | 7.327 | 407,841 | -0.12(-1.61%) |
Oct 04, 2022 | 7.415 | 7.650 | 7.415 | 7.447 | 597,423 | +0.04(+0.50%) |