Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.306 | 9.406 | 9.190 | 9.298 | 9,564,271 | -0.08(-0.80%) |
Dec 29, 2022 | 9.290 | 9.440 | 9.190 | 9.373 | 11,181,581 | +0.16(+1.72%) |
Dec 28, 2022 | 9.465 | 9.473 | 9.106 | 9.215 | 16,435,999 | -0.23(-2.47%) |
Dec 27, 2022 | 9.298 | 9.448 | 9.135 | 9.448 | 12,401,523 | +0.14(+1.52%) |
Dec 23, 2022 | 9.707 | 9.811 | 9.123 | 9.306 | 25,349,612 | -0.47(-4.78%) |
Dec 22, 2022 | 8.922 | 10.03 | 8.522 | 9.774 | 55,305,224 | +0.80(+8.93%) |
Dec 21, 2022 | 9.056 | 9.212 | 8.973 | 8.973 | 15,853,486 | -0.11(-1.19%) |
Dec 20, 2022 | 9.006 | 9.315 | 8.952 | 9.081 | 19,400,972 | -0.04(-0.46%) |
Dec 19, 2022 | 9.540 | 9.557 | 9.056 | 9.123 | 21,499,302 | -0.38(-4.04%) |
Dec 16, 2022 | 9.565 | 9.699 | 9.432 | 9.507 | 28,433,004 | -0.19(-1.98%) |
Dec 15, 2022 | 9.849 | 9.907 | 9.411 | 9.699 | 24,362,478 | -0.20(-2.02%) |
Dec 14, 2022 | 10.07 | 10.12 | 9.824 | 9.899 | 15,403,083 | +0.03(+0.25%) |
Dec 13, 2022 | 10.23 | 10.48 | 9.749 | 9.874 | 21,692,024 | -0.02(-0.17%) |
Dec 12, 2022 | 9.857 | 9.899 | 9.619 | 9.891 | 14,691,781 | +0.04(+0.42%) |
Dec 09, 2022 | 9.974 | 10.12 | 9.824 | 9.849 | 12,423,827 | -0.18(-1.75%) |
Dec 08, 2022 | 9.949 | 10.30 | 9.949 | 10.02 | 13,282,780 | +0.11(+1.09%) |
Dec 07, 2022 | 10.14 | 10.15 | 9.816 | 9.916 | 15,492,203 | -0.30(-2.94%) |
Dec 06, 2022 | 10.40 | 10.43 | 10.08 | 10.22 | 13,271,553 | -0.15(-1.49%) |
Dec 05, 2022 | 10.60 | 10.60 | 10.37 | 10.37 | 11,634,895 | -0.24(-2.23%) |
Dec 02, 2022 | 10.53 | 10.72 | 10.39 | 10.61 | 10,101,846 | +0.05(+0.46%) |
Dec 01, 2022 | 10.77 | 10.87 | 10.43 | 10.56 | 16,823,946 | -0.14(-1.30%) |
Nov 30, 2022 | 10.47 | 10.71 | 10.23 | 10.70 | 18,834,814 | +0.11(+1.08%) |
Nov 29, 2022 | 10.35 | 10.62 | 10.33 | 10.58 | 14,659,287 | +0.28(+2.69%) |
Nov 28, 2022 | 10.64 | 10.78 | 10.30 | 10.31 | 13,532,883 | -0.37(-3.44%) |
Nov 25, 2022 | 10.46 | 10.67 | 10.46 | 10.67 | 5,217,328 | +0.26(+2.51%) |
Nov 23, 2022 | 10.39 | 10.52 | 10.28 | 10.41 | 7,725,473 | +0.03(+0.32%) |
Nov 22, 2022 | 10.28 | 10.40 | 10.21 | 10.38 | 10,486,670 | +0.16(+1.60%) |
Nov 21, 2022 | 10.07 | 10.25 | 9.967 | 10.22 | 13,693,647 | +0.13(+1.29%) |
Nov 18, 2022 | 10.18 | 10.22 | 9.892 | 10.09 | 12,365,306 | +0.07(+0.65%) |
Nov 17, 2022 | 9.874 | 10.03 | 9.809 | 10.02 | 11,532,541 | -0.01(-0.08%) |
Nov 16, 2022 | 10.24 | 10.24 | 9.902 | 10.03 | 14,368,302 | -0.25(-2.46%) |
Nov 15, 2022 | 10.46 | 10.50 | 10.13 | 10.28 | 14,056,798 | +0.11(+1.12%) |
Nov 14, 2022 | 10.40 | 10.48 | 10.15 | 10.17 | 17,227,678 | -0.07(-0.64%) |
Nov 11, 2022 | 9.931 | 10.37 | 9.866 | 10.23 | 21,418,028 | +0.38(+3.89%) |
Nov 10, 2022 | 9.499 | 9.890 | 9.491 | 9.849 | 13,370,341 | +0.68(+7.47%) |
Nov 09, 2022 | 9.344 | 9.499 | 9.115 | 9.164 | 11,377,730 | -0.28(-2.94%) |
Nov 08, 2022 | 9.279 | 9.531 | 9.157 | 9.442 | 15,859,120 | +0.20(+2.21%) |
Nov 07, 2022 | 9.287 | 9.356 | 8.948 | 9.238 | 15,243,058 | +0.06(+0.62%) |
Nov 04, 2022 | 9.164 | 9.287 | 8.936 | 9.181 | 17,484,724 | +0.13(+1.44%) |
Nov 03, 2022 | 8.863 | 9.164 | 8.806 | 9.050 | 17,599,300 | +0.07(+0.82%) |
Nov 02, 2022 | 9.368 | 8.944 | 8.977 | 22,299,248 | -0.44(-4.68%) | |
Nov 01, 2022 | 9.507 | 9.507 | 9.295 | 9.417 | 13,056,613 | +0.08(+0.87%) |
Oct 31, 2022 | 9.393 | 9.515 | 9.327 | 9.336 | 15,058,886 | -0.11(-1.21%) |
Oct 28, 2022 | 9.507 | 9.621 | 9.197 | 9.450 | 24,733,960 | -0.07(-0.77%) |
Oct 27, 2022 | 9.001 | 9.548 | 8.822 | 9.523 | 35,287,300 | +0.68(+7.65%) |
Oct 26, 2022 | 8.895 | 9.018 | 8.675 | 8.846 | 24,900,870 | +0.02(+0.18%) |
Oct 25, 2022 | 8.496 | 8.887 | 8.480 | 8.830 | 26,049,870 | +0.36(+4.23%) |
Oct 24, 2022 | 8.447 | 8.671 | 8.341 | 8.471 | 20,370,338 | +0.14(+1.66%) |
Oct 21, 2022 | 8.846 | 8.850 | 8.072 | 8.333 | 44,156,100 | -0.63(-7.01%) |
Oct 20, 2022 | 8.969 | 9.091 | 8.903 | 8.961 | 10,071,425 | -0.01(-0.09%) |
Oct 19, 2022 | 8.928 | 9.026 | 8.822 | 8.969 | 11,481,307 | -0.05(-0.54%) |
Oct 18, 2022 | 9.213 | 9.299 | 8.977 | 9.018 | 14,890,973 | -0.09(-0.98%) |
Oct 17, 2022 | 9.067 | 9.230 | 8.977 | 9.107 | 19,072,214 | +0.25(+2.85%) |
Oct 14, 2022 | 9.140 | 9.254 | 8.838 | 8.855 | 20,600,646 | -0.15(-1.72%) |
Oct 13, 2022 | 8.838 | 9.120 | 8.537 | 9.009 | 20,694,710 | +0.09(+1.01%) |
Oct 12, 2022 | 8.952 | 9.026 | 8.757 | 8.920 | 28,171,934 | -0.03(-0.36%) |
Oct 11, 2022 | 8.561 | 9.001 | 8.406 | 8.952 | 29,466,716 | +0.48(+5.68%) |
Oct 10, 2022 | 8.512 | 8.683 | 8.321 | 8.471 | 24,480,474 | +0.20(+2.47%) |
Oct 07, 2022 | 8.577 | 8.626 | 8.153 | 8.268 | 40,276,944 | -0.45(-5.14%) |
Oct 06, 2022 | 9.327 | 9.478 | 8.708 | 8.716 | 35,165,872 | -0.58(-6.23%) |
Oct 05, 2022 | 9.482 | 9.587 | 9.107 | 9.295 | 21,421,118 | -0.48(-4.92%) |
Oct 04, 2022 | 9.531 | 9.972 | 9.491 | 9.776 | 17,019,180 | +0.36(+3.81%) |