Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.353 | 9.504 | 9.325 | 9.485 | 692,308 | +0.07(+0.70%) |
Dec 29, 2022 | 9.372 | 9.490 | 9.325 | 9.419 | 517,996 | +0.15(+1.63%) |
Dec 28, 2022 | 9.533 | 9.561 | 9.240 | 9.268 | 554,087 | -0.21(-2.19%) |
Dec 27, 2022 | 9.533 | 9.552 | 9.434 | 9.476 | 243,304 | -0.05(-0.50%) |
Dec 23, 2022 | 9.363 | 9.547 | 9.353 | 9.523 | 321,706 | +0.10(+1.10%) |
Dec 22, 2022 | 9.306 | 9.457 | 9.221 | 9.419 | 238,035 | -0.03(-0.30%) |
Dec 21, 2022 | 9.495 | 9.670 | 9.438 | 9.448 | 317,693 | +0.03(+0.30%) |
Dec 20, 2022 | 9.429 | 9.497 | 9.306 | 9.419 | 519,999 | -0.06(-0.60%) |
Dec 19, 2022 | 9.703 | 9.731 | 9.457 | 9.476 | 449,637 | -0.20(-2.05%) |
Dec 16, 2022 | 9.721 | 9.936 | 9.516 | 9.674 | 3,052,767 | -0.23(-2.35%) |
Dec 15, 2022 | 10.08 | 10.16 | 9.889 | 9.908 | 586,053 | -0.35(-3.37%) |
Dec 14, 2022 | 10.27 | 10.45 | 10.20 | 10.25 | 480,339 | +0.04(+0.37%) |
Dec 13, 2022 | 10.31 | 10.45 | 10.08 | 10.22 | 837,064 | +0.14(+1.39%) |
Dec 12, 2022 | 10.14 | 10.19 | 9.964 | 10.08 | 452,772 | -0.07(-0.64%) |
Dec 09, 2022 | 10.11 | 10.21 | 10.06 | 10.14 | 216,285 | -0.02(-0.18%) |
Dec 08, 2022 | 10.19 | 10.32 | 10.10 | 10.16 | 256,399 | +0.03(+0.28%) |
Dec 07, 2022 | 10.06 | 10.34 | 10.06 | 10.13 | 431,239 | +0.02(+0.18%) |
Dec 06, 2022 | 10.13 | 10.23 | 10.08 | 10.11 | 387,581 | +0.00(+0.00%) |
Dec 05, 2022 | 10.22 | 10.34 | 10.10 | 10.11 | 270,711 | -0.25(-2.43%) |
Dec 02, 2022 | 10.26 | 10.50 | 10.22 | 10.36 | 321,440 | -0.06(-0.54%) |
Dec 01, 2022 | 10.55 | 10.63 | 10.24 | 10.42 | 405,968 | -0.03(-0.27%) |
Nov 30, 2022 | 10.32 | 10.50 | 10.20 | 10.45 | 538,051 | +0.07(+0.72%) |
Nov 29, 2022 | 10.17 | 10.37 | 10.10 | 10.37 | 519,197 | +0.29(+2.87%) |
Nov 28, 2022 | 10.40 | 10.44 | 10.08 | 10.08 | 493,446 | -0.40(-3.83%) |
Nov 25, 2022 | 10.47 | 10.51 | 10.41 | 10.49 | 116,959 | +0.06(+0.54%) |
Nov 23, 2022 | 10.33 | 10.43 | 10.22 | 10.43 | 197,590 | +0.10(+0.99%) |
Nov 22, 2022 | 10.25 | 10.37 | 10.19 | 10.33 | 272,949 | +0.13(+1.28%) |
Nov 21, 2022 | 10.21 | 10.29 | 10.13 | 10.20 | 306,077 | -0.09(-0.91%) |
Nov 18, 2022 | 10.45 | 10.46 | 10.24 | 10.29 | 374,564 | +0.05(+0.45%) |
Nov 17, 2022 | 9.954 | 10.24 | 9.954 | 10.24 | 472,036 | +0.14(+1.38%) |
Nov 16, 2022 | 10.26 | 10.26 | 10.08 | 10.10 | 342,257 | -0.16(-1.55%) |
Nov 15, 2022 | 10.34 | 10.34 | 10.10 | 10.26 | 421,177 | +0.17(+1.66%) |
Nov 14, 2022 | 10.04 | 10.23 | 9.945 | 10.09 | 441,580 | -0.02(-0.18%) |
Nov 11, 2022 | 10.04 | 10.15 | 9.982 | 10.11 | 395,169 | +0.01(+0.09%) |
Nov 10, 2022 | 9.805 | 10.13 | 9.777 | 10.10 | 514,522 | +0.70(+7.44%) |
Nov 09, 2022 | 9.395 | 9.534 | 9.320 | 9.404 | 757,142 | -0.03(-0.30%) |
Nov 08, 2022 | 9.516 | 9.553 | 9.404 | 9.432 | 452,767 | -0.02(-0.20%) |
Nov 07, 2022 | 9.395 | 9.479 | 9.152 | 9.451 | 504,751 | +0.11(+1.20%) |
Nov 04, 2022 | 8.984 | 9.348 | 8.900 | 9.339 | 443,627 | +0.49(+5.48%) |
Nov 03, 2022 | 8.760 | 8.863 | 8.191 | 8.853 | 938,139 | +0.43(+5.09%) |
Nov 02, 2022 | 8.686 | 8.359 | 8.424 | 915,437 | -0.27(-3.11%) | |
Nov 01, 2022 | 8.546 | 8.727 | 8.396 | 8.695 | 697,088 | +0.02(+0.22%) |
Oct 31, 2022 | 8.564 | 8.700 | 8.536 | 8.676 | 607,622 | +0.02(+0.22%) |
Oct 28, 2022 | 8.527 | 8.676 | 8.387 | 8.658 | 441,201 | +0.18(+2.09%) |
Oct 27, 2022 | 8.490 | 8.639 | 8.420 | 8.480 | 546,201 | +0.07(+0.78%) |
Oct 26, 2022 | 8.648 | 8.676 | 8.387 | 8.415 | 584,911 | -0.15(-1.74%) |
Oct 25, 2022 | 8.247 | 8.658 | 8.247 | 8.564 | 488,613 | +0.36(+4.44%) |
Oct 24, 2022 | 8.256 | 8.303 | 8.140 | 8.200 | 471,156 | +0.03(+0.34%) |
Oct 21, 2022 | 8.004 | 8.172 | 7.916 | 8.172 | 540,052 | +0.28(+3.55%) |
Oct 20, 2022 | 7.921 | 8.070 | 7.846 | 7.893 | 817,786 | -0.06(-0.70%) |
Oct 19, 2022 | 8.088 | 8.154 | 7.855 | 7.949 | 451,902 | -0.23(-2.85%) |
Oct 18, 2022 | 8.266 | 8.378 | 8.070 | 8.182 | 404,753 | +0.09(+1.15%) |
Oct 17, 2022 | 8.014 | 8.144 | 7.990 | 8.088 | 563,418 | +0.28(+3.58%) |
Oct 14, 2022 | 8.135 | 8.219 | 7.776 | 7.809 | 460,753 | -0.21(-2.56%) |
Oct 13, 2022 | 7.622 | 8.051 | 7.529 | 8.014 | 640,615 | +0.22(+2.87%) |
Oct 12, 2022 | 7.874 | 7.883 | 7.734 | 7.790 | 516,653 | -0.05(-0.60%) |
Oct 11, 2022 | 7.585 | 7.939 | 7.519 | 7.837 | 716,306 | +0.22(+2.94%) |
Oct 10, 2022 | 7.445 | 7.715 | 7.445 | 7.613 | 394,359 | +0.18(+2.38%) |
Oct 07, 2022 | 7.501 | 7.557 | 7.333 | 7.435 | 682,429 | -0.11(-1.48%) |
Oct 06, 2022 | 7.445 | 7.585 | 7.398 | 7.547 | 904,751 | +0.07(+0.87%) |
Oct 05, 2022 | 7.445 | 7.538 | 7.267 | 7.482 | 584,900 | -0.13(-1.72%) |
Oct 04, 2022 | 7.398 | 7.627 | 7.342 | 7.613 | 537,847 | +0.35(+4.75%) |