Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.180 | 7.930 | 7.060 | 7.920 | 1,975,099 | +0.64(+8.79%) |
Dec 29, 2022 | 6.240 | 7.320 | 6.080 | 7.280 | 1,953,382 | +1.06(+17.04%) |
Dec 28, 2022 | 5.630 | 6.260 | 5.610 | 6.220 | 1,514,110 | +0.53(+9.31%) |
Dec 27, 2022 | 6.000 | 6.150 | 5.581 | 5.690 | 3,517,292 | -0.76(-11.78%) |
Dec 23, 2022 | 7.870 | 7.890 | 6.130 | 6.450 | 3,609,900 | -0.96(-12.96%) |
Dec 22, 2022 | 7.260 | 7.450 | 7.180 | 7.410 | 960,631 | +0.18(+2.49%) |
Dec 21, 2022 | 7.100 | 7.450 | 7.040 | 7.230 | 1,475,224 | +0.13(+1.83%) |
Dec 20, 2022 | 6.930 | 7.180 | 6.850 | 7.100 | 939,833 | +0.08(+1.14%) |
Dec 19, 2022 | 7.270 | 7.270 | 6.690 | 7.020 | 1,003,234 | -0.29(-3.97%) |
Dec 16, 2022 | 7.280 | 7.410 | 7.150 | 7.310 | 4,000,768 | -0.04(-0.54%) |
Dec 15, 2022 | 7.410 | 7.510 | 7.220 | 7.350 | 956,657 | -0.16(-2.13%) |
Dec 14, 2022 | 7.290 | 7.790 | 7.230 | 7.510 | 876,340 | +0.17(+2.32%) |
Dec 13, 2022 | 7.790 | 7.840 | 7.255 | 7.340 | 968,743 | -0.07(-0.94%) |
Dec 12, 2022 | 6.980 | 7.440 | 6.880 | 7.410 | 861,870 | +0.48(+6.85%) |
Dec 09, 2022 | 6.800 | 7.055 | 6.700 | 6.935 | 1,130,393 | +0.10(+1.54%) |
Dec 08, 2022 | 6.690 | 6.865 | 6.510 | 6.830 | 674,140 | +0.19(+2.86%) |
Dec 07, 2022 | 6.920 | 6.920 | 6.580 | 6.640 | 697,309 | -0.16(-2.35%) |
Dec 06, 2022 | 6.700 | 6.810 | 6.550 | 6.800 | 847,881 | +0.06(+0.89%) |
Dec 05, 2022 | 6.880 | 6.920 | 6.650 | 6.740 | 807,064 | -0.19(-2.74%) |
Dec 02, 2022 | 6.600 | 6.945 | 6.480 | 6.930 | 729,341 | +0.24(+3.59%) |
Dec 01, 2022 | 6.870 | 6.920 | 6.640 | 6.690 | 661,569 | -0.17(-2.48%) |
Nov 30, 2022 | 6.590 | 6.890 | 6.444 | 6.860 | 961,568 | +0.28(+4.26%) |
Nov 29, 2022 | 6.400 | 6.630 | 6.371 | 6.580 | 476,256 | +0.14(+2.17%) |
Nov 28, 2022 | 6.510 | 6.690 | 6.330 | 6.440 | 753,025 | -0.14(-2.13%) |
Nov 25, 2022 | 6.530 | 6.600 | 6.465 | 6.580 | 239,423 | +0.03(+0.46%) |
Nov 23, 2022 | 6.460 | 6.680 | 6.450 | 6.550 | 499,157 | +0.00(+0.00%) |
Nov 22, 2022 | 6.590 | 6.670 | 6.420 | 6.550 | 893,485 | -0.05(-0.76%) |
Nov 21, 2022 | 6.840 | 6.840 | 6.520 | 6.600 | 929,656 | -0.14(-2.08%) |
Nov 18, 2022 | 6.880 | 6.920 | 6.640 | 6.740 | 1,019,585 | +0.03(+0.45%) |
Nov 17, 2022 | 7.440 | 7.440 | 6.600 | 6.710 | 1,066,497 | -0.64(-8.71%) |
Nov 16, 2022 | 7.880 | 8.140 | 7.350 | 7.350 | 1,054,087 | -0.61(-7.66%) |
Nov 15, 2022 | 8.230 | 8.375 | 7.840 | 7.960 | 936,289 | +0.02(+0.25%) |
Nov 14, 2022 | 7.720 | 8.230 | 7.660 | 7.940 | 956,332 | +0.15(+1.93%) |
Nov 11, 2022 | 7.750 | 8.050 | 7.690 | 7.790 | 1,511,153 | -0.04(-0.51%) |
Nov 10, 2022 | 7.400 | 7.840 | 7.240 | 7.830 | 2,851,570 | +0.82(+11.70%) |
Nov 09, 2022 | 7.450 | 7.650 | 6.700 | 7.010 | 2,970,414 | -0.98(-12.27%) |
Nov 08, 2022 | 7.860 | 8.080 | 7.670 | 7.990 | 1,159,627 | +0.17(+2.17%) |
Nov 07, 2022 | 7.760 | 7.965 | 7.600 | 7.820 | 899,439 | +0.07(+0.90%) |
Nov 04, 2022 | 8.070 | 8.070 | 7.510 | 7.750 | 1,587,336 | -0.25(-3.12%) |
Nov 03, 2022 | 8.380 | 8.510 | 7.980 | 8.000 | 1,004,048 | -0.53(-6.21%) |
Nov 02, 2022 | 8.720 | 8.990 | 8.480 | 8.530 | 694,400 | -0.23(-2.63%) |
Nov 01, 2022 | 8.840 | 8.940 | 8.680 | 8.760 | 555,981 | +0.06(+0.69%) |
Oct 31, 2022 | 8.620 | 9.071 | 8.535 | 8.700 | 719,182 | +0.01(+0.12%) |
Oct 28, 2022 | 8.500 | 8.730 | 8.180 | 8.690 | 994,696 | +0.21(+2.48%) |
Oct 27, 2022 | 8.650 | 8.880 | 8.464 | 8.480 | 814,152 | -0.06(-0.70%) |
Oct 26, 2022 | 8.590 | 9.080 | 8.470 | 8.540 | 863,590 | -0.04(-0.47%) |
Oct 25, 2022 | 8.410 | 8.750 | 8.380 | 8.580 | 1,135,263 | +0.21(+2.51%) |
Oct 24, 2022 | 8.590 | 8.590 | 8.150 | 8.370 | 634,159 | -0.10(-1.18%) |
Oct 21, 2022 | 8.230 | 8.490 | 8.025 | 8.470 | 697,985 | +0.34(+4.18%) |
Oct 20, 2022 | 8.160 | 8.440 | 8.010 | 8.130 | 589,387 | -0.09(-1.09%) |
Oct 19, 2022 | 8.270 | 8.580 | 8.120 | 8.220 | 1,058,620 | -0.14(-1.67%) |
Oct 18, 2022 | 8.890 | 9.000 | 8.275 | 8.360 | 1,377,453 | -0.32(-3.69%) |
Oct 17, 2022 | 8.500 | 8.990 | 8.450 | 8.680 | 973,687 | +0.40(+4.83%) |
Oct 14, 2022 | 8.690 | 8.690 | 8.205 | 8.280 | 933,369 | -0.32(-3.72%) |
Oct 13, 2022 | 8.120 | 8.705 | 8.050 | 8.600 | 1,106,438 | +0.11(+1.30%) |
Oct 12, 2022 | 8.570 | 8.710 | 8.230 | 8.490 | 975,100 | -0.17(-1.96%) |
Oct 11, 2022 | 8.640 | 8.930 | 8.250 | 8.660 | 799,028 | +0.05(+0.58%) |
Oct 10, 2022 | 8.720 | 8.840 | 8.270 | 8.610 | 810,785 | -0.15(-1.71%) |
Oct 07, 2022 | 9.560 | 9.560 | 8.650 | 8.760 | 1,123,990 | -0.97(-9.97%) |
Oct 06, 2022 | 9.680 | 9.940 | 9.650 | 9.730 | 525,168 | -0.06(-0.61%) |
Oct 05, 2022 | 9.840 | 10.01 | 9.630 | 9.790 | 651,087 | -0.28(-2.78%) |
Oct 04, 2022 | 9.530 | 10.08 | 9.530 | 10.07 | 1,116,809 | +0.70(+7.47%) |