Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.690 | 7.830 | 7.510 | 7.740 | 710,835 | -0.11(-1.40%) |
Dec 29, 2022 | 7.660 | 7.875 | 7.470 | 7.850 | 963,808 | +0.33(+4.39%) |
Dec 28, 2022 | 7.550 | 7.630 | 7.370 | 7.520 | 872,740 | -0.03(-0.40%) |
Dec 27, 2022 | 7.690 | 7.690 | 7.400 | 7.550 | 555,420 | -0.17(-2.20%) |
Dec 23, 2022 | 7.850 | 7.890 | 7.530 | 7.720 | 700,823 | -0.14(-1.78%) |
Dec 22, 2022 | 8.270 | 8.270 | 7.770 | 7.860 | 1,546,239 | -0.54(-6.43%) |
Dec 21, 2022 | 8.160 | 8.495 | 8.080 | 8.400 | 1,014,786 | +0.31(+3.83%) |
Dec 20, 2022 | 7.990 | 8.320 | 7.960 | 8.090 | 1,166,118 | +0.04(+0.50%) |
Dec 19, 2022 | 8.850 | 8.870 | 8.010 | 8.050 | 1,300,625 | -0.84(-9.45%) |
Dec 16, 2022 | 8.560 | 8.940 | 8.560 | 8.890 | 1,592,741 | +0.22(+2.54%) |
Dec 15, 2022 | 8.700 | 8.970 | 8.570 | 8.670 | 995,214 | -0.23(-2.58%) |
Dec 14, 2022 | 9.090 | 9.165 | 8.710 | 8.900 | 1,584,634 | -0.39(-4.25%) |
Dec 13, 2022 | 9.740 | 9.865 | 9.100 | 9.295 | 761,062 | +0.04(+0.38%) |
Dec 12, 2022 | 8.920 | 9.305 | 8.830 | 9.260 | 591,363 | +0.33(+3.70%) |
Dec 09, 2022 | 8.940 | 9.119 | 8.880 | 8.930 | 515,034 | -0.10(-1.11%) |
Dec 08, 2022 | 9.000 | 9.200 | 8.970 | 9.030 | 674,654 | +0.07(+0.78%) |
Dec 07, 2022 | 9.010 | 9.190 | 8.950 | 8.960 | 663,844 | -0.08(-0.88%) |
Dec 06, 2022 | 8.830 | 9.060 | 8.660 | 9.040 | 880,175 | +0.17(+1.92%) |
Dec 05, 2022 | 8.960 | 9.070 | 8.820 | 8.870 | 798,490 | -0.14(-1.55%) |
Dec 02, 2022 | 8.770 | 9.050 | 8.500 | 9.010 | 961,405 | +0.04(+0.45%) |
Dec 01, 2022 | 8.960 | 9.080 | 8.800 | 8.970 | 918,450 | +0.12(+1.36%) |
Nov 30, 2022 | 8.770 | 8.910 | 8.350 | 8.850 | 1,185,500 | +0.02(+0.23%) |
Nov 29, 2022 | 8.790 | 9.050 | 8.780 | 8.830 | 717,596 | +0.06(+0.68%) |
Nov 28, 2022 | 8.870 | 9.070 | 8.750 | 8.770 | 583,401 | -0.18(-2.01%) |
Nov 25, 2022 | 9.060 | 9.060 | 8.870 | 8.950 | 299,627 | -0.16(-1.76%) |
Nov 23, 2022 | 8.990 | 9.380 | 8.890 | 9.110 | 1,518,812 | +0.08(+0.89%) |
Nov 22, 2022 | 8.770 | 9.140 | 8.670 | 9.030 | 1,957,331 | +0.22(+2.50%) |
Nov 21, 2022 | 8.820 | 8.910 | 8.630 | 8.810 | 1,387,207 | -0.19(-2.11%) |
Nov 18, 2022 | 9.620 | 9.620 | 8.900 | 9.000 | 2,109,850 | -0.46(-4.86%) |
Nov 17, 2022 | 8.880 | 9.490 | 8.810 | 9.460 | 2,244,003 | +0.31(+3.39%) |
Nov 16, 2022 | 9.750 | 9.870 | 9.040 | 9.150 | 3,117,666 | -0.76(-7.67%) |
Nov 15, 2022 | 9.690 | 10.00 | 9.480 | 9.910 | 3,136,242 | +0.47(+4.98%) |
Nov 14, 2022 | 10.08 | 10.30 | 9.430 | 9.440 | 3,691,000 | -1.00(-9.58%) |
Nov 11, 2022 | 11.05 | 11.44 | 9.890 | 10.44 | 2,359,241 | +0.98(+10.36%) |
Nov 10, 2022 | 8.880 | 9.650 | 8.835 | 9.460 | 2,083,729 | +1.26(+15.37%) |
Nov 09, 2022 | 8.740 | 8.750 | 8.150 | 8.200 | 1,424,666 | -0.70(-7.87%) |
Nov 08, 2022 | 8.680 | 8.980 | 8.385 | 8.900 | 1,454,908 | +0.35(+4.09%) |
Nov 07, 2022 | 8.890 | 8.900 | 8.355 | 8.550 | 1,432,993 | -0.11(-1.27%) |
Nov 04, 2022 | 8.610 | 8.720 | 8.230 | 8.660 | 606,775 | +0.22(+2.61%) |
Nov 03, 2022 | 8.460 | 8.680 | 8.430 | 8.440 | 433,409 | -0.23(-2.65%) |
Nov 02, 2022 | 9.180 | 9.290 | 8.670 | 8.670 | 531,319 | -0.52(-5.66%) |
Nov 01, 2022 | 9.500 | 9.560 | 9.080 | 9.190 | 793,995 | -0.06(-0.65%) |
Oct 31, 2022 | 8.900 | 9.290 | 8.860 | 9.250 | 763,200 | +0.29(+3.24%) |
Oct 28, 2022 | 8.680 | 8.965 | 8.570 | 8.960 | 529,733 | +0.30(+3.46%) |
Oct 27, 2022 | 8.720 | 8.930 | 8.550 | 8.660 | 880,611 | -0.06(-0.69%) |
Oct 26, 2022 | 8.550 | 9.070 | 8.550 | 8.720 | 823,446 | +0.19(+2.23%) |
Oct 25, 2022 | 7.930 | 8.600 | 7.930 | 8.530 | 922,578 | +0.62(+7.84%) |
Oct 24, 2022 | 7.740 | 7.960 | 7.580 | 7.910 | 678,511 | +0.01(+0.13%) |
Oct 21, 2022 | 7.800 | 7.969 | 7.530 | 7.900 | 1,619,468 | +0.02(+0.19%) |
Oct 20, 2022 | 8.510 | 8.840 | 7.880 | 7.885 | 3,101,423 | -0.62(-7.34%) |
Oct 19, 2022 | 8.610 | 8.740 | 8.395 | 8.510 | 734,766 | -0.25(-2.85%) |
Oct 18, 2022 | 9.000 | 9.200 | 8.650 | 8.760 | 896,812 | +0.10(+1.15%) |
Oct 17, 2022 | 7.960 | 8.680 | 7.770 | 8.660 | 940,667 | +1.00(+13.05%) |
Oct 14, 2022 | 8.330 | 8.390 | 7.640 | 7.660 | 730,255 | -0.54(-6.59%) |
Oct 13, 2022 | 8.040 | 8.360 | 7.860 | 8.200 | 760,548 | -0.12(-1.44%) |
Oct 12, 2022 | 8.160 | 8.470 | 8.090 | 8.320 | 983,930 | +0.09(+1.09%) |
Oct 11, 2022 | 8.250 | 8.480 | 7.940 | 8.230 | 952,824 | -0.06(-0.72%) |
Oct 10, 2022 | 8.220 | 8.400 | 8.062 | 8.290 | 757,968 | +0.10(+1.22%) |
Oct 07, 2022 | 8.640 | 8.780 | 8.120 | 8.190 | 1,056,847 | -0.69(-7.77%) |
Oct 06, 2022 | 8.850 | 9.170 | 8.730 | 8.880 | 7,393,389 | -0.01(-0.11%) |
Oct 05, 2022 | 8.850 | 9.190 | 8.850 | 8.890 | 2,194,330 | -0.22(-2.41%) |
Oct 04, 2022 | 8.970 | 9.295 | 8.955 | 9.110 | 1,393,168 | +0.31(+3.52%) |