Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.050 | 0 | +0.13(+1.64%) | |||
Dec 29, 2022 | 7.470 | 7.940 | 7.400 | 7.920 | 289,307 | +0.47(+6.31%) |
Dec 28, 2022 | 7.880 | 7.880 | 7.300 | 7.450 | 852,905 | -0.54(-6.76%) |
Dec 23, 2022 | 7.990 | 0 | -0.23(-2.80%) | |||
Dec 22, 2022 | 8.360 | 8.380 | 8.030 | 8.220 | 330,269 | -0.22(-2.61%) |
Dec 21, 2022 | 8.290 | 8.450 | 8.290 | 8.440 | 359,022 | +0.17(+2.06%) |
Dec 20, 2022 | 8.580 | 8.650 | 8.220 | 8.270 | 475,864 | -0.36(-4.17%) |
Dec 19, 2022 | 9.000 | 9.000 | 8.540 | 8.630 | 356,044 | -0.45(-4.96%) |
Dec 16, 2022 | 9.080 | 9.190 | 9.000 | 9.080 | 319,946 | -0.15(-1.63%) |
Dec 15, 2022 | 9.520 | 9.520 | 9.060 | 9.230 | 310,429 | -0.35(-3.65%) |
Dec 14, 2022 | 9.690 | 9.740 | 9.480 | 9.580 | 292,906 | -0.25(-2.54%) |
Dec 13, 2022 | 9.990 | 10.11 | 9.750 | 9.830 | 241,840 | +0.10(+1.03%) |
Dec 12, 2022 | 9.710 | 9.760 | 9.640 | 9.730 | 142,775 | +0.03(+0.31%) |
Dec 09, 2022 | 9.710 | 9.780 | 9.510 | 9.700 | 157,500 | -0.04(-0.41%) |
Dec 08, 2022 | 9.730 | 9.900 | 9.710 | 9.740 | 116,674 | -0.01(-0.10%) |
Dec 07, 2022 | 9.950 | 9.980 | 9.710 | 9.750 | 418,557 | -0.20(-2.01%) |
Dec 06, 2022 | 9.970 | 10.05 | 9.820 | 9.950 | 173,781 | -0.05(-0.50%) |
Dec 05, 2022 | 10.17 | 10.21 | 9.890 | 10.00 | 295,172 | -0.25(-2.44%) |
Dec 02, 2022 | 10.15 | 10.31 | 10.10 | 10.25 | 110,283 | +0.05(+0.49%) |
Dec 01, 2022 | 10.28 | 10.45 | 10.15 | 10.20 | 226,146 | -0.10(-0.97%) |
Nov 30, 2022 | 10.20 | 10.34 | 10.08 | 10.30 | 247,424 | +0.08(+0.78%) |
Nov 29, 2022 | 10.25 | 10.44 | 10.19 | 10.22 | 103,372 | -0.02(-0.20%) |
Nov 28, 2022 | 10.36 | 10.48 | 10.24 | 10.24 | 140,556 | -0.20(-1.92%) |
Nov 25, 2022 | 10.34 | 10.63 | 10.32 | 10.44 | 239,746 | +0.07(+0.68%) |
Nov 24, 2022 | 10.45 | 10.55 | 10.36 | 10.37 | 142,869 | -0.03(-0.29%) |
Nov 23, 2022 | 9.990 | 10.47 | 9.850 | 10.40 | 544,788 | +0.47(+4.73%) |
Nov 22, 2022 | 10.02 | 10.08 | 9.910 | 9.930 | 144,038 | -0.17(-1.68%) |
Nov 21, 2022 | 10.04 | 10.13 | 9.830 | 10.10 | 241,688 | -0.04(-0.39%) |
Nov 18, 2022 | 10.05 | 10.14 | 9.860 | 10.14 | 126,536 | +0.09(+0.90%) |
Nov 17, 2022 | 9.850 | 10.05 | 9.800 | 10.05 | 129,101 | +0.12(+1.21%) |
Nov 16, 2022 | 10.00 | 10.05 | 9.900 | 9.930 | 141,296 | -0.14(-1.39%) |
Nov 15, 2022 | 10.25 | 10.32 | 9.950 | 10.07 | 258,210 | -0.15(-1.47%) |
Nov 14, 2022 | 10.10 | 10.40 | 10.06 | 10.22 | 290,907 | +0.07(+0.69%) |
Nov 11, 2022 | 10.15 | 10.38 | 9.850 | 10.15 | 587,449 | -0.02(-0.20%) |
Nov 10, 2022 | 10.33 | 10.83 | 10.02 | 10.17 | 646,371 | +0.48(+4.95%) |
Nov 09, 2022 | 9.640 | 9.810 | 9.490 | 9.690 | 260,869 | -0.04(-0.41%) |
Nov 08, 2022 | 10.03 | 10.03 | 9.670 | 9.730 | 167,835 | -0.15(-1.52%) |
Nov 07, 2022 | 9.350 | 9.980 | 9.350 | 9.880 | 314,224 | +0.45(+4.77%) |
Nov 04, 2022 | 9.290 | 9.440 | 9.190 | 9.430 | 235,048 | +0.20(+2.17%) |
Nov 03, 2022 | 9.260 | 9.380 | 9.130 | 9.230 | 212,937 | +0.11(+1.21%) |
Nov 02, 2022 | 9.430 | 9.120 | 9.120 | 285,403 | -0.35(-3.70%) | |
Nov 01, 2022 | 9.400 | 9.590 | 9.310 | 9.470 | 213,359 | +0.21(+2.27%) |
Oct 31, 2022 | 9.070 | 9.380 | 8.960 | 9.260 | 264,089 | +0.19(+2.09%) |
Oct 28, 2022 | 8.900 | 9.130 | 8.880 | 9.070 | 249,839 | +0.13(+1.45%) |
Oct 27, 2022 | 8.820 | 8.980 | 8.820 | 8.940 | 175,422 | +0.16(+1.82%) |
Oct 26, 2022 | 8.500 | 8.940 | 8.470 | 8.780 | 385,682 | +0.30(+3.54%) |
Oct 25, 2022 | 8.300 | 8.500 | 8.300 | 8.480 | 310,745 | +0.15(+1.80%) |
Oct 24, 2022 | 8.550 | 8.550 | 8.200 | 8.330 | 322,573 | -0.24(-2.80%) |
Oct 21, 2022 | 8.550 | 8.640 | 8.480 | 8.570 | 300,795 | +0.00(+0.00%) |
Oct 20, 2022 | 8.660 | 8.660 | 8.500 | 8.570 | 189,680 | -0.05(-0.58%) |
Oct 19, 2022 | 8.680 | 8.790 | 8.470 | 8.620 | 256,567 | -0.16(-1.82%) |
Oct 18, 2022 | 8.620 | 9.010 | 8.580 | 8.780 | 523,491 | +0.32(+3.78%) |
Oct 17, 2022 | 8.640 | 8.750 | 8.440 | 8.460 | 247,404 | -0.04(-0.47%) |
Oct 14, 2022 | 8.600 | 8.800 | 8.440 | 8.500 | 110,353 | -0.07(-0.82%) |
Oct 13, 2022 | 8.240 | 8.640 | 8.240 | 8.570 | 243,395 | +0.05(+0.59%) |
Oct 12, 2022 | 8.290 | 8.660 | 8.180 | 8.520 | 307,412 | +0.17(+2.04%) |
Oct 11, 2022 | 8.500 | 8.570 | 8.260 | 8.350 | 276,830 | -0.28(-3.24%) |
Oct 07, 2022 | 8.630 | 0 | -0.23(-2.60%) | |||
Oct 06, 2022 | 8.900 | 9.030 | 8.850 | 8.860 | 122,076 | -0.08(-0.89%) |
Oct 05, 2022 | 9.080 | 9.150 | 8.810 | 8.940 | 131,917 | -0.21(-2.30%) |
Oct 04, 2022 | 9.100 | 9.300 | 9.100 | 9.150 | 174,900 | +0.14(+1.55%) |