Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.988 | 9.459 | 8.878 | 9.422 | 411,479 | +0.33(+3.65%) |
Dec 29, 2022 | 8.656 | 9.117 | 8.656 | 9.090 | 251,139 | +0.38(+4.34%) |
Dec 28, 2022 | 8.665 | 8.767 | 8.564 | 8.711 | 393,058 | +0.01(+0.11%) |
Dec 27, 2022 | 8.582 | 8.924 | 8.416 | 8.702 | 1,598,948 | +0.17(+1.95%) |
Dec 23, 2022 | 8.398 | 8.679 | 8.398 | 8.536 | 474,666 | +0.09(+1.09%) |
Dec 22, 2022 | 8.647 | 8.647 | 8.402 | 8.444 | 505,741 | -0.26(-2.97%) |
Dec 21, 2022 | 8.730 | 8.961 | 8.638 | 8.702 | 641,817 | +0.07(+0.86%) |
Dec 20, 2022 | 8.582 | 8.794 | 8.582 | 8.628 | 315,407 | -0.07(-0.85%) |
Dec 19, 2022 | 9.127 | 9.136 | 8.619 | 8.702 | 755,702 | -0.42(-4.65%) |
Dec 16, 2022 | 8.767 | 9.154 | 8.758 | 9.127 | 1,911,223 | +0.23(+2.59%) |
Dec 15, 2022 | 8.859 | 8.970 | 8.808 | 8.896 | 796,494 | -0.05(-0.52%) |
Dec 14, 2022 | 9.034 | 9.071 | 8.924 | 8.942 | 760,013 | -0.06(-0.72%) |
Dec 13, 2022 | 9.228 | 9.376 | 8.896 | 9.007 | 1,647,728 | -0.04(-0.41%) |
Dec 12, 2022 | 8.970 | 9.145 | 8.905 | 9.044 | 682,968 | +0.09(+1.03%) |
Dec 09, 2022 | 8.998 | 9.117 | 8.698 | 8.951 | 976,825 | -0.12(-1.32%) |
Dec 08, 2022 | 9.099 | 9.302 | 9.071 | 9.071 | 289,253 | +0.05(+0.51%) |
Dec 07, 2022 | 9.044 | 9.404 | 8.998 | 9.025 | 621,002 | -0.06(-0.61%) |
Dec 06, 2022 | 9.265 | 9.440 | 8.961 | 9.081 | 752,076 | -0.30(-3.15%) |
Dec 05, 2022 | 9.524 | 9.639 | 9.274 | 9.376 | 1,144,925 | -0.13(-1.36%) |
Dec 02, 2022 | 9.607 | 9.750 | 9.505 | 9.505 | 498,854 | -0.09(-0.96%) |
Dec 01, 2022 | 9.754 | 9.966 | 9.588 | 9.597 | 1,695,742 | -0.16(-1.61%) |
Nov 30, 2022 | 9.542 | 10.03 | 9.500 | 9.754 | 1,102,846 | +0.25(+2.62%) |
Nov 29, 2022 | 9.440 | 9.662 | 9.339 | 9.505 | 436,464 | +0.20(+2.18%) |
Nov 28, 2022 | 9.237 | 9.524 | 9.237 | 9.302 | 280,147 | -0.11(-1.18%) |
Nov 25, 2022 | 9.228 | 9.533 | 9.201 | 9.413 | 200,919 | -0.02(-0.20%) |
Nov 23, 2022 | 9.616 | 9.717 | 9.394 | 9.431 | 274,468 | -0.42(-4.22%) |
Nov 22, 2022 | 9.459 | 9.865 | 9.284 | 9.847 | 458,073 | +0.35(+3.69%) |
Nov 21, 2022 | 9.524 | 9.524 | 9.219 | 9.496 | 587,172 | -0.18(-1.81%) |
Nov 18, 2022 | 9.690 | 9.745 | 9.487 | 9.671 | 366,488 | -0.09(-0.95%) |
Nov 17, 2022 | 9.865 | 10.05 | 9.736 | 9.763 | 344,837 | -0.30(-2.94%) |
Nov 16, 2022 | 9.874 | 10.10 | 9.800 | 10.06 | 410,568 | +0.18(+1.87%) |
Nov 15, 2022 | 10.22 | 10.28 | 9.847 | 9.874 | 1,167,790 | -0.28(-2.73%) |
Nov 14, 2022 | 9.874 | 10.40 | 9.828 | 10.15 | 853,124 | +0.28(+2.80%) |
Nov 11, 2022 | 10.27 | 10.34 | 9.810 | 9.874 | 518,867 | -0.27(-2.64%) |
Nov 10, 2022 | 10.42 | 10.43 | 10.01 | 10.14 | 1,093,792 | -0.06(-0.63%) |
Nov 09, 2022 | 10.34 | 10.46 | 10.16 | 10.21 | 565,737 | -0.29(-2.73%) |
Nov 08, 2022 | 10.41 | 10.62 | 10.21 | 10.49 | 592,101 | +0.16(+1.52%) |
Nov 07, 2022 | 10.38 | 10.47 | 10.30 | 10.34 | 345,381 | +0.00(+0.00%) |
Nov 04, 2022 | 10.30 | 10.54 | 10.21 | 10.34 | 411,362 | +0.19(+1.91%) |
Nov 03, 2022 | 9.883 | 10.25 | 9.883 | 10.14 | 843,083 | +0.10(+1.01%) |
Nov 02, 2022 | 10.47 | 10.48 | 9.985 | 10.04 | 1,189,498 | -0.54(-5.14%) |
Nov 01, 2022 | 10.82 | 10.88 | 10.58 | 10.58 | 1,001,010 | -0.02(-0.17%) |
Oct 31, 2022 | 10.66 | 10.97 | 10.54 | 10.60 | 897,675 | -0.12(-1.12%) |
Oct 28, 2022 | 10.43 | 10.74 | 10.05 | 10.72 | 1,014,238 | +0.31(+3.01%) |
Oct 27, 2022 | 10.48 | 10.72 | 10.04 | 10.41 | 790,567 | +0.56(+5.74%) |
Oct 26, 2022 | 9.417 | 9.846 | 9.198 | 9.845 | 1,070,682 | +0.54(+5.77%) |
Oct 25, 2022 | 9.244 | 9.471 | 9.216 | 9.307 | 967,895 | +0.01(+0.10%) |
Oct 24, 2022 | 9.289 | 9.481 | 9.207 | 9.298 | 502,165 | +0.04(+0.39%) |
Oct 21, 2022 | 9.399 | 9.417 | 9.180 | 9.262 | 522,230 | +0.03(+0.30%) |
Oct 20, 2022 | 9.107 | 9.437 | 9.025 | 9.235 | 1,102,331 | +0.13(+1.40%) |
Oct 19, 2022 | 9.517 | 9.663 | 9.089 | 9.107 | 499,956 | -0.52(-5.39%) |
Oct 18, 2022 | 9.235 | 10.08 | 9.189 | 9.626 | 2,931,771 | +0.42(+4.55%) |
Oct 17, 2022 | 9.144 | 9.544 | 9.144 | 9.207 | 645,903 | +0.13(+1.40%) |
Oct 14, 2022 | 9.553 | 9.617 | 8.989 | 9.080 | 296,859 | -0.47(-4.96%) |
Oct 13, 2022 | 9.298 | 9.681 | 9.298 | 9.553 | 272,066 | +0.12(+1.25%) |
Oct 12, 2022 | 9.216 | 9.553 | 9.098 | 9.435 | 399,315 | +0.11(+1.17%) |
Oct 11, 2022 | 8.807 | 9.399 | 8.725 | 9.326 | 397,039 | +0.41(+4.60%) |
Oct 10, 2022 | 9.244 | 9.371 | 8.898 | 8.916 | 260,619 | -0.33(-3.55%) |
Oct 07, 2022 | 9.189 | 9.307 | 9.080 | 9.244 | 479,468 | +0.02(+0.20%) |
Oct 06, 2022 | 9.207 | 9.581 | 9.207 | 9.226 | 357,899 | -0.05(-0.59%) |
Oct 05, 2022 | 9.062 | 9.389 | 8.843 | 9.280 | 709,321 | +0.13(+1.39%) |
Oct 04, 2022 | 8.879 | 9.535 | 8.861 | 9.153 | 1,096,336 | +0.52(+6.01%) |