Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.321 | 8.491 | 8.057 | 8.447 | 235,501 | +0.12(+1.41%) |
Dec 29, 2022 | 8.321 | 8.438 | 8.233 | 8.330 | 347,947 | +0.02(+0.23%) |
Dec 28, 2022 | 8.389 | 8.457 | 8.291 | 8.311 | 195,686 | -0.09(-1.05%) |
Dec 27, 2022 | 8.447 | 8.447 | 8.296 | 8.399 | 173,445 | -0.01(-0.12%) |
Dec 23, 2022 | 8.428 | 8.486 | 8.360 | 8.408 | 91,774 | +0.00(+0.00%) |
Dec 22, 2022 | 8.633 | 8.633 | 8.296 | 8.408 | 245,539 | -0.25(-2.93%) |
Dec 21, 2022 | 8.604 | 8.779 | 8.555 | 8.662 | 208,024 | +0.16(+1.83%) |
Dec 20, 2022 | 8.486 | 8.585 | 8.379 | 8.506 | 183,130 | +0.00(+0.00%) |
Dec 19, 2022 | 8.574 | 8.574 | 8.457 | 8.506 | 220,075 | -0.09(-1.02%) |
Dec 16, 2022 | 8.730 | 8.730 | 8.438 | 8.594 | 618,134 | -0.12(-1.34%) |
Dec 15, 2022 | 8.701 | 8.779 | 8.525 | 8.711 | 262,395 | -0.10(-1.11%) |
Dec 14, 2022 | 8.906 | 8.994 | 8.784 | 8.808 | 241,215 | -0.14(-1.53%) |
Dec 13, 2022 | 9.042 | 9.199 | 8.847 | 8.945 | 897,780 | -0.03(-0.33%) |
Dec 12, 2022 | 9.101 | 9.140 | 8.877 | 8.974 | 221,663 | -0.05(-0.54%) |
Dec 09, 2022 | 8.945 | 9.081 | 8.857 | 9.023 | 214,373 | +0.05(+0.54%) |
Dec 08, 2022 | 9.003 | 9.306 | 8.859 | 8.974 | 341,516 | -0.27(-2.95%) |
Dec 07, 2022 | 8.994 | 9.301 | 8.984 | 9.247 | 304,666 | +0.35(+3.95%) |
Dec 06, 2022 | 8.886 | 9.013 | 8.847 | 8.896 | 200,295 | +0.01(+0.11%) |
Dec 05, 2022 | 8.916 | 9.140 | 8.847 | 8.886 | 310,169 | -0.01(-0.11%) |
Dec 02, 2022 | 8.896 | 9.003 | 8.808 | 8.896 | 157,620 | -0.06(-0.65%) |
Dec 01, 2022 | 9.238 | 9.238 | 8.862 | 8.955 | 271,139 | -0.24(-2.65%) |
Nov 30, 2022 | 9.033 | 9.238 | 8.955 | 9.199 | 371,607 | +0.16(+1.73%) |
Nov 29, 2022 | 9.023 | 9.130 | 8.867 | 9.042 | 364,597 | -0.03(-0.32%) |
Nov 28, 2022 | 8.877 | 9.160 | 8.857 | 9.072 | 316,729 | +0.10(+1.09%) |
Nov 25, 2022 | 8.906 | 9.120 | 8.906 | 8.974 | 72,975 | +0.08(+0.88%) |
Nov 23, 2022 | 8.906 | 8.960 | 8.838 | 8.896 | 215,461 | +0.01(+0.11%) |
Nov 22, 2022 | 8.750 | 8.916 | 8.584 | 8.886 | 225,600 | +0.19(+2.13%) |
Nov 21, 2022 | 8.769 | 8.828 | 8.643 | 8.701 | 300,383 | -0.10(-1.11%) |
Nov 18, 2022 | 8.740 | 8.867 | 8.565 | 8.799 | 320,656 | +0.23(+2.72%) |
Nov 17, 2022 | 8.701 | 8.769 | 8.495 | 8.565 | 331,048 | -0.15(-1.67%) |
Nov 16, 2022 | 8.857 | 8.906 | 8.682 | 8.711 | 267,502 | -0.23(-2.61%) |
Nov 15, 2022 | 9.022 | 9.178 | 8.915 | 8.944 | 336,566 | +0.06(+0.66%) |
Nov 14, 2022 | 8.993 | 9.158 | 8.876 | 8.886 | 392,876 | -0.15(-1.61%) |
Nov 11, 2022 | 9.197 | 9.197 | 8.760 | 9.032 | 689,079 | -0.18(-1.90%) |
Nov 10, 2022 | 9.392 | 9.479 | 9.012 | 9.207 | 922,274 | +0.09(+0.96%) |
Nov 09, 2022 | 9.022 | 9.314 | 8.857 | 9.119 | 680,726 | +0.03(+0.32%) |
Nov 08, 2022 | 10.01 | 10.51 | 8.954 | 9.090 | 2,468,267 | -0.87(-8.69%) |
Nov 07, 2022 | 9.440 | 10.15 | 9.411 | 9.956 | 1,589,139 | +0.55(+5.89%) |
Nov 04, 2022 | 9.168 | 9.460 | 9.081 | 9.401 | 378,536 | +0.28(+3.09%) |
Nov 03, 2022 | 9.761 | 9.965 | 9.061 | 9.119 | 997,402 | -0.75(-7.59%) |
Nov 02, 2022 | 10.02 | 10.49 | 9.781 | 9.868 | 1,253,451 | -0.17(-1.74%) |
Nov 01, 2022 | 10.07 | 10.19 | 9.810 | 10.04 | 1,275,380 | +0.08(+0.78%) |
Oct 31, 2022 | 9.421 | 10.09 | 9.417 | 9.965 | 1,662,883 | +0.48(+5.02%) |
Oct 28, 2022 | 9.022 | 9.489 | 8.983 | 9.489 | 1,745,082 | +0.44(+4.83%) |
Oct 27, 2022 | 9.022 | 9.158 | 8.935 | 9.051 | 435,779 | +0.12(+1.31%) |
Oct 26, 2022 | 9.246 | 9.654 | 8.925 | 8.935 | 221,647 | -0.29(-3.16%) |
Oct 25, 2022 | 9.625 | 9.674 | 9.207 | 9.226 | 335,554 | -0.36(-3.75%) |
Oct 24, 2022 | 9.285 | 9.703 | 9.197 | 9.586 | 876,045 | +0.54(+6.02%) |
Oct 21, 2022 | 8.915 | 9.081 | 8.823 | 9.042 | 647,249 | +0.18(+2.09%) |
Oct 20, 2022 | 9.051 | 9.226 | 8.837 | 8.857 | 312,054 | -0.14(-1.51%) |
Oct 19, 2022 | 9.003 | 9.115 | 8.964 | 8.993 | 334,833 | -0.05(-0.54%) |
Oct 18, 2022 | 9.489 | 9.547 | 9.032 | 9.042 | 365,754 | -0.32(-3.43%) |
Oct 17, 2022 | 9.119 | 9.392 | 9.119 | 9.362 | 215,757 | +0.18(+2.01%) |
Oct 14, 2022 | 9.499 | 9.499 | 9.124 | 9.178 | 158,830 | -0.20(-2.18%) |
Oct 13, 2022 | 8.915 | 9.440 | 8.906 | 9.382 | 394,125 | +0.31(+3.43%) |
Oct 12, 2022 | 9.139 | 9.178 | 8.993 | 9.071 | 204,398 | -0.03(-0.32%) |
Oct 11, 2022 | 9.090 | 9.187 | 9.051 | 9.100 | 130,323 | -0.02(-0.21%) |
Oct 10, 2022 | 9.051 | 9.178 | 9.012 | 9.119 | 140,612 | -0.01(-0.11%) |
Oct 07, 2022 | 9.236 | 9.285 | 9.110 | 9.129 | 209,030 | -0.15(-1.57%) |
Oct 06, 2022 | 9.207 | 9.304 | 9.207 | 9.275 | 177,632 | -0.01(-0.10%) |
Oct 05, 2022 | 9.382 | 9.489 | 9.236 | 9.285 | 321,666 | -0.22(-2.35%) |
Oct 04, 2022 | 9.265 | 9.557 | 9.256 | 9.508 | 295,355 | +0.37(+4.04%) |