Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.670 | 8.000 | 7.550 | 7.970 | 458,284 | +0.07(+0.89%) |
Dec 29, 2022 | 6.990 | 7.945 | 6.820 | 7.900 | 681,384 | +1.01(+14.66%) |
Dec 28, 2022 | 6.860 | 7.180 | 6.825 | 6.890 | 459,557 | +0.03(+0.44%) |
Dec 27, 2022 | 7.290 | 7.360 | 6.800 | 6.860 | 479,772 | -0.48(-6.54%) |
Dec 23, 2022 | 7.530 | 7.630 | 7.240 | 7.340 | 428,600 | -0.22(-2.91%) |
Dec 22, 2022 | 7.590 | 7.700 | 7.170 | 7.560 | 612,043 | -0.05(-0.66%) |
Dec 21, 2022 | 7.560 | 7.854 | 7.490 | 7.610 | 496,839 | +0.16(+2.15%) |
Dec 20, 2022 | 7.470 | 7.650 | 7.355 | 7.450 | 757,769 | -0.14(-1.84%) |
Dec 19, 2022 | 8.220 | 8.220 | 7.470 | 7.590 | 1,004,352 | -0.64(-7.78%) |
Dec 16, 2022 | 8.090 | 8.380 | 7.862 | 8.230 | 1,433,373 | -0.12(-1.44%) |
Dec 15, 2022 | 8.590 | 8.700 | 8.020 | 8.350 | 1,488,050 | +0.71(+9.29%) |
Dec 14, 2022 | 7.670 | 7.850 | 7.480 | 7.640 | 754,264 | -0.06(-0.78%) |
Dec 13, 2022 | 7.820 | 8.220 | 7.560 | 7.700 | 915,604 | +0.29(+3.91%) |
Dec 12, 2022 | 7.340 | 7.510 | 7.200 | 7.410 | 697,776 | +0.12(+1.65%) |
Dec 09, 2022 | 7.780 | 7.970 | 7.290 | 7.290 | 549,323 | -0.54(-6.90%) |
Dec 08, 2022 | 7.130 | 7.905 | 6.930 | 7.830 | 829,168 | +0.77(+10.91%) |
Dec 07, 2022 | 7.180 | 7.340 | 7.010 | 7.060 | 487,170 | -0.04(-0.56%) |
Dec 06, 2022 | 7.010 | 7.145 | 6.810 | 7.100 | 644,205 | +0.04(+0.57%) |
Dec 05, 2022 | 7.200 | 7.325 | 6.860 | 7.060 | 705,699 | -0.19(-2.62%) |
Dec 02, 2022 | 6.940 | 7.330 | 6.540 | 7.250 | 568,177 | +0.13(+1.83%) |
Dec 01, 2022 | 7.160 | 7.410 | 6.940 | 7.120 | 869,876 | +0.13(+1.86%) |
Nov 30, 2022 | 6.110 | 7.000 | 6.080 | 6.990 | 759,439 | +0.88(+14.40%) |
Nov 29, 2022 | 5.880 | 6.235 | 5.830 | 6.110 | 894,858 | +0.24(+4.09%) |
Nov 28, 2022 | 6.250 | 6.480 | 5.790 | 5.870 | 774,731 | -0.44(-6.97%) |
Nov 25, 2022 | 6.480 | 6.480 | 6.220 | 6.310 | 298,656 | -0.18(-2.77%) |
Nov 23, 2022 | 6.520 | 6.770 | 6.340 | 6.490 | 465,131 | -0.05(-0.76%) |
Nov 22, 2022 | 6.690 | 6.690 | 6.280 | 6.540 | 764,506 | -0.12(-1.80%) |
Nov 21, 2022 | 6.610 | 6.790 | 6.460 | 6.660 | 890,153 | -0.07(-1.04%) |
Nov 18, 2022 | 6.900 | 7.010 | 6.580 | 6.730 | 757,290 | +0.09(+1.36%) |
Nov 17, 2022 | 6.870 | 6.880 | 6.180 | 6.640 | 2,058,368 | -0.50(-7.00%) |
Nov 16, 2022 | 7.420 | 7.540 | 6.890 | 7.140 | 966,986 | -0.45(-5.93%) |
Nov 15, 2022 | 7.990 | 8.305 | 7.540 | 7.590 | 832,906 | -0.08(-1.04%) |
Nov 14, 2022 | 8.170 | 8.290 | 7.490 | 7.670 | 1,707,864 | -0.62(-7.48%) |
Nov 11, 2022 | 7.300 | 9.030 | 7.270 | 8.290 | 1,913,558 | +0.97(+13.25%) |
Nov 10, 2022 | 6.290 | 7.550 | 6.270 | 7.320 | 3,185,800 | +1.46(+24.91%) |
Nov 09, 2022 | 6.140 | 6.430 | 5.730 | 5.860 | 2,780,729 | -0.36(-5.79%) |
Nov 08, 2022 | 7.590 | 7.810 | 4.370 | 6.220 | 12,179,386 | -3.00(-32.54%) |
Nov 07, 2022 | 9.760 | 9.800 | 9.070 | 9.220 | 817,179 | -0.40(-4.16%) |
Nov 04, 2022 | 9.820 | 9.830 | 9.220 | 9.620 | 745,347 | +0.02(+0.21%) |
Nov 03, 2022 | 9.240 | 9.765 | 9.220 | 9.600 | 969,944 | +0.20(+2.13%) |
Nov 02, 2022 | 10.66 | 9.380 | 9.400 | 893,698 | -1.30(-12.15%) | |
Nov 01, 2022 | 10.73 | 11.06 | 10.59 | 10.70 | 1,191,206 | +0.24(+2.29%) |
Oct 31, 2022 | 10.40 | 10.71 | 10.32 | 10.46 | 1,087,629 | -0.04(-0.38%) |
Oct 28, 2022 | 10.39 | 10.58 | 10.05 | 10.50 | 414,432 | +0.12(+1.16%) |
Oct 27, 2022 | 11.27 | 11.40 | 10.36 | 10.38 | 416,324 | -0.72(-6.49%) |
Oct 26, 2022 | 10.39 | 11.22 | 10.23 | 11.10 | 771,677 | +0.65(+6.22%) |
Oct 25, 2022 | 9.860 | 10.80 | 9.860 | 10.45 | 896,630 | +0.70(+7.18%) |
Oct 24, 2022 | 9.560 | 9.830 | 9.000 | 9.750 | 764,470 | +0.23(+2.42%) |
Oct 21, 2022 | 9.600 | 9.600 | 9.190 | 9.520 | 742,455 | -0.05(-0.52%) |
Oct 20, 2022 | 9.260 | 9.895 | 9.100 | 9.570 | 1,046,195 | +0.29(+3.13%) |
Oct 19, 2022 | 10.72 | 10.72 | 9.200 | 9.280 | 1,043,097 | -1.74(-15.79%) |
Oct 18, 2022 | 11.64 | 12.03 | 10.95 | 11.02 | 778,973 | -0.14(-1.25%) |
Oct 17, 2022 | 10.97 | 11.57 | 10.78 | 11.16 | 700,511 | +0.66(+6.29%) |
Oct 14, 2022 | 11.09 | 11.31 | 10.46 | 10.50 | 732,598 | -0.41(-3.76%) |
Oct 13, 2022 | 10.47 | 11.24 | 10.14 | 10.91 | 800,701 | +0.18(+1.68%) |
Oct 12, 2022 | 10.25 | 10.75 | 9.830 | 10.73 | 921,959 | +0.51(+4.99%) |
Oct 11, 2022 | 11.11 | 11.11 | 9.800 | 10.22 | 845,299 | -0.94(-8.42%) |
Oct 10, 2022 | 11.89 | 11.90 | 10.63 | 11.16 | 880,438 | -0.77(-6.45%) |
Oct 07, 2022 | 13.15 | 13.17 | 11.74 | 11.93 | 661,312 | -1.62(-11.96%) |
Oct 06, 2022 | 13.58 | 13.97 | 13.31 | 13.55 | 337,011 | -0.05(-0.37%) |
Oct 05, 2022 | 13.39 | 13.71 | 12.91 | 13.60 | 619,796 | -0.14(-1.02%) |
Oct 04, 2022 | 13.21 | 13.91 | 13.21 | 13.74 | 1,510,547 | +0.99(+7.76%) |