Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.000 | 9.000 | 8.050 | 8.389 | 20,915 | -0.53(-5.92%) |
Dec 29, 2022 | 10.70 | 10.70 | 8.806 | 8.917 | 37,388 | -1.78(-16.66%) |
Dec 28, 2022 | 10.60 | 10.80 | 10.05 | 10.70 | 27,077 | +0.50(+4.90%) |
Dec 27, 2022 | 9.900 | 10.80 | 9.600 | 10.20 | 46,091 | +0.77(+8.15%) |
Dec 23, 2022 | 9.600 | 10.30 | 9.100 | 9.431 | 9,305 | -0.80(-7.85%) |
Dec 22, 2022 | 9.500 | 10.35 | 8.411 | 10.23 | 22,564 | +1.63(+19.00%) |
Dec 21, 2022 | 8.100 | 9.700 | 8.100 | 8.600 | 14,896 | +0.40(+4.85%) |
Dec 20, 2022 | 8.000 | 8.800 | 8.000 | 8.202 | 4,303 | +0.00(+0.02%) |
Dec 19, 2022 | 8.600 | 9.030 | 8.156 | 8.200 | 2,477 | -0.90(-9.89%) |
Dec 16, 2022 | 8.700 | 9.400 | 8.500 | 9.100 | 5,703 | +0.29(+3.23%) |
Dec 15, 2022 | 9.345 | 9.345 | 8.502 | 8.815 | 2,255 | -0.59(-6.23%) |
Dec 14, 2022 | 9.200 | 9.630 | 9.000 | 9.401 | 9,354 | +0.35(+3.86%) |
Dec 13, 2022 | 8.440 | 9.335 | 8.000 | 9.052 | 7,670 | +0.61(+7.25%) |
Dec 12, 2022 | 7.800 | 8.599 | 7.800 | 8.440 | 7,967 | +0.62(+7.87%) |
Dec 09, 2022 | 8.651 | 8.651 | 7.600 | 7.824 | 9,135 | -0.83(-9.56%) |
Dec 08, 2022 | 8.600 | 8.690 | 7.901 | 8.651 | 3,856 | +0.05(+0.58%) |
Dec 07, 2022 | 8.166 | 8.700 | 7.400 | 8.601 | 9,407 | +0.70(+8.87%) |
Dec 06, 2022 | 8.240 | 8.989 | 7.073 | 7.900 | 15,879 | -0.40(-4.82%) |
Dec 05, 2022 | 8.600 | 8.700 | 8.181 | 8.300 | 2,774 | -0.20(-2.35%) |
Dec 02, 2022 | 8.100 | 8.690 | 8.100 | 8.500 | 11,417 | +0.26(+3.11%) |
Dec 01, 2022 | 8.400 | 8.699 | 8.000 | 8.244 | 1,711 | -0.04(-0.49%) |
Nov 30, 2022 | 8.400 | 8.599 | 7.981 | 8.285 | 7,573 | +0.20(+2.42%) |
Nov 29, 2022 | 8.245 | 8.460 | 8.000 | 8.089 | 4,662 | -0.41(-4.84%) |
Nov 28, 2022 | 8.300 | 8.900 | 8.016 | 8.500 | 13,550 | +0.20(+2.41%) |
Nov 25, 2022 | 8.250 | 8.500 | 7.903 | 8.300 | 3,848 | +0.10(+1.22%) |
Nov 23, 2022 | 8.499 | 8.499 | 8.200 | 8.200 | 4,743 | -0.31(-3.60%) |
Nov 22, 2022 | 8.608 | 8.999 | 8.400 | 8.506 | 3,401 | +0.01(+0.07%) |
Nov 21, 2022 | 9.024 | 9.024 | 8.500 | 8.500 | 3,682 | -0.70(-7.61%) |
Nov 18, 2022 | 8.700 | 9.800 | 8.474 | 9.200 | 7,070 | +0.40(+4.55%) |
Nov 17, 2022 | 8.911 | 9.108 | 8.600 | 8.800 | 5,419 | -0.11(-1.23%) |
Nov 16, 2022 | 9.800 | 9.800 | 8.752 | 8.910 | 5,027 | -0.19(-2.09%) |
Nov 15, 2022 | 8.800 | 9.500 | 8.800 | 9.100 | 4,256 | +0.20(+2.25%) |
Nov 14, 2022 | 9.200 | 9.377 | 8.900 | 8.900 | 4,689 | -0.30(-3.26%) |
Nov 11, 2022 | 9.000 | 9.213 | 8.600 | 9.200 | 2,864 | +0.00(+0.01%) |
Nov 10, 2022 | 9.107 | 9.373 | 8.567 | 9.199 | 2,245 | +0.20(+2.20%) |
Nov 09, 2022 | 8.900 | 9.054 | 8.301 | 9.001 | 9,539 | -0.12(-1.27%) |
Nov 08, 2022 | 9.450 | 9.972 | 8.443 | 9.117 | 11,546 | -0.30(-3.22%) |
Nov 07, 2022 | 10.00 | 10.00 | 8.900 | 9.420 | 5,992 | -0.04(-0.42%) |
Nov 04, 2022 | 9.400 | 9.975 | 9.238 | 9.460 | 4,576 | +0.12(+1.27%) |
Nov 03, 2022 | 10.10 | 10.10 | 9.327 | 9.341 | 2,856 | -0.58(-5.88%) |
Nov 02, 2022 | 10.10 | 10.30 | 9.410 | 9.925 | 7,492 | -0.17(-1.73%) |
Nov 01, 2022 | 10.40 | 10.40 | 10.00 | 10.10 | 3,189 | -0.40(-3.81%) |
Oct 31, 2022 | 10.20 | 10.70 | 10.00 | 10.50 | 3,006 | -0.05(-0.47%) |
Oct 28, 2022 | 10.30 | 10.70 | 10.00 | 10.55 | 2,845 | -0.05(-0.47%) |
Oct 27, 2022 | 10.40 | 11.10 | 10.20 | 10.60 | 4,857 | -0.10(-0.93%) |
Oct 26, 2022 | 9.900 | 12.20 | 9.801 | 10.70 | 36,952 | +0.80(+8.09%) |
Oct 25, 2022 | 9.200 | 9.999 | 9.200 | 9.899 | 2,580 | +0.65(+7.02%) |
Oct 24, 2022 | 9.600 | 9.801 | 9.100 | 9.250 | 3,074 | -0.65(-6.57%) |
Oct 21, 2022 | 9.600 | 9.976 | 9.400 | 9.900 | 3,782 | +0.30(+3.18%) |
Oct 20, 2022 | 9.870 | 10.20 | 9.540 | 9.595 | 1,689 | +0.09(+0.98%) |
Oct 19, 2022 | 9.800 | 10.15 | 9.500 | 9.502 | 5,167 | -0.11(-1.12%) |
Oct 18, 2022 | 10.40 | 10.60 | 9.400 | 9.610 | 8,169 | -0.59(-5.78%) |
Oct 17, 2022 | 10.60 | 10.60 | 9.900 | 10.20 | 3,829 | +0.20(+2.00%) |
Oct 14, 2022 | 10.40 | 10.40 | 10.00 | 10.00 | 4,042 | -0.40(-3.85%) |
Oct 13, 2022 | 10.20 | 10.50 | 10.00 | 10.40 | 2,252 | -0.10(-0.95%) |
Oct 12, 2022 | 10.70 | 10.83 | 10.07 | 10.50 | 4,961 | +0.10(+0.96%) |
Oct 11, 2022 | 10.80 | 10.80 | 10.00 | 10.40 | 3,213 | -0.30(-2.80%) |
Oct 10, 2022 | 10.40 | 10.80 | 10.02 | 10.70 | 4,130 | +0.30(+2.88%) |
Oct 07, 2022 | 10.60 | 11.00 | 10.40 | 10.40 | 2,351 | -0.30(-2.80%) |
Oct 06, 2022 | 11.00 | 11.30 | 10.70 | 10.70 | 3,125 | -0.70(-6.14%) |
Oct 05, 2022 | 12.00 | 12.00 | 10.90 | 11.40 | 1,702 | -0.50(-4.20%) |
Oct 04, 2022 | 11.20 | 12.00 | 11.20 | 11.90 | 5,892 | +0.70(+6.25%) |