Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.000 | 8.160 | 7.720 | 8.030 | 362,101 | -0.15(-1.83%) |
Dec 29, 2022 | 7.990 | 8.490 | 7.820 | 8.180 | 223,604 | +0.34(+4.34%) |
Dec 28, 2022 | 7.810 | 8.100 | 7.670 | 7.840 | 308,325 | -0.17(-2.12%) |
Dec 27, 2022 | 8.450 | 8.450 | 7.800 | 8.010 | 332,924 | -0.44(-5.21%) |
Dec 23, 2022 | 8.900 | 8.900 | 8.380 | 8.450 | 203,743 | -0.48(-5.38%) |
Dec 22, 2022 | 9.000 | 9.080 | 8.520 | 8.930 | 202,390 | -0.18(-1.98%) |
Dec 21, 2022 | 9.210 | 9.450 | 9.010 | 9.110 | 157,562 | -0.09(-0.98%) |
Dec 20, 2022 | 9.270 | 9.400 | 9.090 | 9.200 | 133,953 | -0.09(-0.97%) |
Dec 19, 2022 | 9.790 | 9.790 | 9.180 | 9.290 | 306,025 | -0.55(-5.59%) |
Dec 16, 2022 | 10.13 | 10.16 | 9.590 | 9.840 | 167,224 | +0.09(+0.92%) |
Dec 15, 2022 | 9.940 | 10.09 | 9.710 | 9.750 | 154,212 | -0.33(-3.27%) |
Dec 14, 2022 | 9.940 | 10.24 | 9.845 | 10.08 | 143,494 | +0.10(+1.00%) |
Dec 13, 2022 | 10.88 | 11.14 | 9.750 | 9.980 | 344,001 | -0.54(-5.13%) |
Dec 12, 2022 | 10.12 | 10.64 | 9.990 | 10.52 | 323,469 | +0.27(+2.63%) |
Dec 09, 2022 | 10.07 | 10.64 | 9.930 | 10.25 | 184,307 | +0.13(+1.28%) |
Dec 08, 2022 | 11.11 | 11.18 | 9.790 | 10.12 | 316,317 | -0.79(-7.24%) |
Dec 07, 2022 | 10.23 | 10.93 | 10.10 | 10.91 | 235,037 | +0.58(+5.61%) |
Dec 06, 2022 | 10.64 | 10.95 | 10.20 | 10.33 | 203,438 | -0.46(-4.26%) |
Dec 05, 2022 | 11.26 | 11.48 | 10.76 | 10.79 | 286,041 | -0.42(-3.75%) |
Dec 02, 2022 | 10.04 | 11.26 | 9.900 | 11.21 | 390,450 | +0.99(+9.69%) |
Dec 01, 2022 | 10.40 | 10.49 | 9.931 | 10.22 | 133,401 | -0.08(-0.78%) |
Nov 30, 2022 | 9.770 | 10.37 | 9.630 | 10.30 | 202,816 | +0.73(+7.63%) |
Nov 29, 2022 | 9.480 | 9.774 | 9.348 | 9.570 | 115,082 | +0.13(+1.38%) |
Nov 28, 2022 | 9.960 | 10.22 | 9.390 | 9.440 | 151,383 | -0.61(-6.07%) |
Nov 25, 2022 | 10.55 | 10.72 | 9.960 | 10.05 | 99,054 | -0.43(-4.10%) |
Nov 23, 2022 | 10.00 | 10.82 | 10.00 | 10.48 | 267,179 | +0.48(+4.80%) |
Nov 22, 2022 | 9.640 | 10.02 | 9.100 | 10.00 | 302,787 | +0.42(+4.38%) |
Nov 21, 2022 | 9.990 | 10.03 | 9.560 | 9.580 | 190,826 | -0.38(-3.82%) |
Nov 18, 2022 | 10.34 | 10.34 | 9.870 | 9.960 | 187,390 | -0.24(-2.35%) |
Nov 17, 2022 | 10.25 | 10.44 | 9.953 | 10.20 | 146,332 | -0.15(-1.45%) |
Nov 16, 2022 | 10.50 | 10.65 | 10.12 | 10.35 | 205,520 | -0.33(-3.09%) |
Nov 15, 2022 | 11.12 | 11.18 | 10.47 | 10.68 | 276,024 | -0.20(-1.84%) |
Nov 14, 2022 | 10.99 | 11.35 | 10.53 | 10.88 | 292,068 | -0.18(-1.63%) |
Nov 11, 2022 | 10.00 | 11.21 | 9.830 | 11.06 | 489,356 | +1.01(+10.05%) |
Nov 10, 2022 | 9.400 | 10.08 | 9.240 | 10.05 | 214,754 | +1.09(+12.17%) |
Nov 09, 2022 | 9.320 | 9.560 | 8.960 | 8.960 | 283,378 | -0.46(-4.88%) |
Nov 08, 2022 | 9.400 | 10.00 | 9.270 | 9.420 | 324,146 | +0.06(+0.64%) |
Nov 07, 2022 | 10.14 | 10.18 | 9.330 | 9.360 | 233,484 | -0.64(-6.40%) |
Nov 04, 2022 | 10.60 | 10.87 | 9.560 | 10.00 | 278,974 | -0.27(-2.63%) |
Nov 03, 2022 | 10.20 | 10.90 | 9.860 | 10.27 | 539,813 | +0.47(+4.80%) |
Nov 02, 2022 | 10.60 | 10.86 | 9.690 | 9.800 | 815,226 | -0.85(-7.98%) |
Nov 01, 2022 | 11.24 | 11.46 | 10.58 | 10.65 | 393,701 | +0.11(+1.04%) |
Oct 31, 2022 | 11.07 | 11.26 | 10.30 | 10.54 | 326,254 | -0.45(-4.09%) |
Oct 28, 2022 | 10.47 | 11.02 | 10.18 | 10.99 | 249,515 | +0.58(+5.57%) |
Oct 27, 2022 | 10.31 | 10.62 | 9.720 | 10.41 | 214,417 | +0.14(+1.36%) |
Oct 26, 2022 | 10.47 | 10.76 | 10.22 | 10.27 | 229,577 | -0.12(-1.15%) |
Oct 25, 2022 | 9.790 | 10.43 | 9.790 | 10.39 | 276,014 | +0.61(+6.24%) |
Oct 24, 2022 | 9.600 | 9.805 | 9.220 | 9.780 | 159,396 | +0.20(+2.09%) |
Oct 21, 2022 | 9.220 | 9.855 | 9.130 | 9.580 | 363,576 | +0.42(+4.59%) |
Oct 20, 2022 | 9.080 | 9.350 | 8.860 | 9.160 | 247,328 | +0.08(+0.88%) |
Oct 19, 2022 | 9.360 | 9.405 | 8.960 | 9.080 | 234,097 | -0.33(-3.51%) |
Oct 18, 2022 | 10.03 | 10.25 | 9.360 | 9.410 | 677,815 | -0.28(-2.89%) |
Oct 17, 2022 | 9.670 | 9.885 | 9.370 | 9.690 | 210,122 | +0.23(+2.43%) |
Oct 14, 2022 | 10.26 | 10.49 | 9.310 | 9.460 | 350,913 | -0.65(-6.43%) |
Oct 13, 2022 | 10.45 | 10.49 | 9.930 | 10.11 | 467,858 | -0.67(-6.22%) |
Oct 12, 2022 | 11.40 | 11.64 | 10.52 | 10.78 | 586,687 | -0.90(-7.71%) |
Oct 11, 2022 | 11.42 | 11.82 | 11.04 | 11.68 | 542,227 | +0.21(+1.83%) |
Oct 10, 2022 | 11.64 | 11.70 | 11.16 | 11.47 | 264,164 | -0.20(-1.71%) |
Oct 07, 2022 | 11.50 | 11.91 | 11.26 | 11.67 | 224,402 | +0.01(+0.09%) |
Oct 06, 2022 | 11.49 | 11.77 | 11.05 | 11.66 | 277,342 | +0.24(+2.10%) |
Oct 05, 2022 | 11.50 | 11.70 | 10.90 | 11.42 | 318,623 | -0.26(-2.23%) |
Oct 04, 2022 | 11.00 | 11.71 | 10.94 | 11.68 | 327,153 | +0.94(+8.75%) |