Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.099 | 9.575 | 8.987 | 9.538 | 406,485 | +0.34(+3.65%) |
Dec 29, 2022 | 8.762 | 9.230 | 8.762 | 9.201 | 248,092 | +0.38(+4.34%) |
Dec 28, 2022 | 8.772 | 8.875 | 8.669 | 8.818 | 388,288 | +0.01(+0.11%) |
Dec 27, 2022 | 8.688 | 9.033 | 8.520 | 8.809 | 1,579,543 | +0.17(+1.95%) |
Dec 23, 2022 | 8.501 | 8.786 | 8.501 | 8.641 | 468,906 | +0.09(+1.09%) |
Dec 22, 2022 | 8.753 | 8.753 | 8.506 | 8.548 | 499,603 | -0.26(-2.97%) |
Dec 21, 2022 | 8.837 | 9.071 | 8.744 | 8.809 | 634,028 | +0.07(+0.86%) |
Dec 20, 2022 | 8.688 | 8.902 | 8.688 | 8.734 | 311,580 | -0.07(-0.85%) |
Dec 19, 2022 | 9.239 | 9.248 | 8.725 | 8.809 | 746,530 | -0.43(-4.65%) |
Dec 16, 2022 | 8.875 | 9.267 | 8.865 | 9.239 | 1,888,029 | +0.23(+2.59%) |
Dec 15, 2022 | 8.968 | 9.080 | 8.917 | 9.005 | 786,828 | -0.05(-0.52%) |
Dec 14, 2022 | 9.145 | 9.183 | 9.033 | 9.052 | 750,790 | -0.07(-0.72%) |
Dec 13, 2022 | 9.342 | 9.491 | 9.005 | 9.117 | 1,627,731 | -0.04(-0.41%) |
Dec 12, 2022 | 9.080 | 9.258 | 9.015 | 9.155 | 674,680 | +0.09(+1.03%) |
Dec 09, 2022 | 9.108 | 9.230 | 8.804 | 9.061 | 964,970 | -0.12(-1.32%) |
Dec 08, 2022 | 9.211 | 9.416 | 9.183 | 9.183 | 285,743 | +0.05(+0.51%) |
Dec 07, 2022 | 9.155 | 9.519 | 9.108 | 9.136 | 613,466 | -0.06(-0.61%) |
Dec 06, 2022 | 9.379 | 9.556 | 9.071 | 9.192 | 742,949 | -0.30(-3.15%) |
Dec 05, 2022 | 9.641 | 9.757 | 9.388 | 9.491 | 1,131,031 | -0.13(-1.36%) |
Dec 02, 2022 | 9.725 | 9.869 | 9.622 | 9.622 | 492,800 | -0.09(-0.96%) |
Dec 01, 2022 | 9.874 | 10.09 | 9.706 | 9.715 | 1,675,163 | -0.16(-1.61%) |
Nov 30, 2022 | 9.659 | 10.15 | 9.617 | 9.874 | 1,089,462 | +0.25(+2.62%) |
Nov 29, 2022 | 9.556 | 9.781 | 9.454 | 9.622 | 431,167 | +0.21(+2.18%) |
Nov 28, 2022 | 9.351 | 9.641 | 9.351 | 9.416 | 276,747 | -0.11(-1.18%) |
Nov 25, 2022 | 9.342 | 9.650 | 9.314 | 9.528 | 198,480 | -0.02(-0.20%) |
Nov 23, 2022 | 9.734 | 9.837 | 9.510 | 9.547 | 271,137 | -0.42(-4.22%) |
Nov 22, 2022 | 9.575 | 9.986 | 9.398 | 9.967 | 452,514 | +0.35(+3.69%) |
Nov 21, 2022 | 9.641 | 9.641 | 9.332 | 9.613 | 580,046 | -0.18(-1.81%) |
Nov 18, 2022 | 9.809 | 9.865 | 9.603 | 9.790 | 362,040 | -0.09(-0.95%) |
Nov 17, 2022 | 9.986 | 10.17 | 9.855 | 9.883 | 340,652 | -0.30(-2.94%) |
Nov 16, 2022 | 9.996 | 10.23 | 9.921 | 10.18 | 405,585 | +0.19(+1.87%) |
Nov 15, 2022 | 10.35 | 10.41 | 9.967 | 9.996 | 1,153,618 | -0.28(-2.73%) |
Nov 14, 2022 | 9.996 | 10.52 | 9.949 | 10.28 | 842,771 | +0.28(+2.80%) |
Nov 11, 2022 | 10.40 | 10.47 | 9.930 | 9.996 | 512,570 | -0.27(-2.64%) |
Nov 10, 2022 | 10.55 | 10.56 | 10.14 | 10.27 | 1,080,518 | -0.07(-0.63%) |
Nov 09, 2022 | 10.47 | 10.58 | 10.29 | 10.33 | 558,871 | -0.29(-2.73%) |
Nov 08, 2022 | 10.54 | 10.75 | 10.33 | 10.62 | 584,915 | +0.16(+1.52%) |
Nov 07, 2022 | 10.51 | 10.60 | 10.43 | 10.46 | 341,189 | +0.00(+0.00%) |
Nov 04, 2022 | 10.43 | 10.67 | 10.33 | 10.46 | 406,370 | +0.20(+1.91%) |
Nov 03, 2022 | 10.00 | 10.38 | 10.00 | 10.27 | 832,852 | +0.10(+1.01%) |
Nov 02, 2022 | 10.60 | 10.61 | 10.11 | 10.16 | 1,175,063 | -0.55(-5.14%) |
Nov 01, 2022 | 10.95 | 11.01 | 10.71 | 10.71 | 988,861 | -0.02(-0.17%) |
Oct 31, 2022 | 10.79 | 11.11 | 10.67 | 10.73 | 886,780 | -0.12(-1.12%) |
Oct 28, 2022 | 10.56 | 10.87 | 10.17 | 10.85 | 1,001,930 | +0.32(+3.01%) |
Oct 27, 2022 | 10.61 | 10.85 | 10.16 | 10.54 | 780,972 | +0.57(+5.74%) |
Oct 26, 2022 | 9.532 | 9.967 | 9.311 | 9.966 | 1,057,688 | +0.54(+5.77%) |
Oct 25, 2022 | 9.357 | 9.588 | 9.330 | 9.422 | 956,148 | +0.01(+0.10%) |
Oct 24, 2022 | 9.403 | 9.597 | 9.320 | 9.413 | 496,071 | +0.04(+0.39%) |
Oct 21, 2022 | 9.514 | 9.532 | 9.293 | 9.376 | 515,892 | +0.03(+0.30%) |
Oct 20, 2022 | 9.219 | 9.553 | 9.136 | 9.348 | 1,088,953 | +0.13(+1.40%) |
Oct 19, 2022 | 9.634 | 9.781 | 9.201 | 9.219 | 493,888 | -0.53(-5.39%) |
Oct 18, 2022 | 9.348 | 10.21 | 9.302 | 9.745 | 2,896,192 | +0.42(+4.55%) |
Oct 17, 2022 | 9.256 | 9.662 | 9.256 | 9.320 | 638,064 | +0.13(+1.40%) |
Oct 14, 2022 | 9.671 | 9.735 | 9.099 | 9.191 | 293,256 | -0.48(-4.96%) |
Oct 13, 2022 | 9.413 | 9.800 | 9.413 | 9.671 | 268,765 | +0.12(+1.25%) |
Oct 12, 2022 | 9.330 | 9.671 | 9.210 | 9.551 | 394,469 | +0.11(+1.17%) |
Oct 11, 2022 | 8.915 | 9.514 | 8.832 | 9.440 | 392,220 | +0.41(+4.60%) |
Oct 10, 2022 | 9.357 | 9.486 | 9.007 | 9.025 | 257,456 | -0.33(-3.55%) |
Oct 07, 2022 | 9.302 | 9.422 | 9.191 | 9.357 | 473,649 | +0.02(+0.20%) |
Oct 06, 2022 | 9.320 | 9.698 | 9.320 | 9.339 | 353,556 | -0.06(-0.59%) |
Oct 05, 2022 | 9.173 | 9.505 | 8.952 | 9.394 | 700,713 | +0.13(+1.39%) |
Oct 04, 2022 | 8.989 | 9.652 | 8.970 | 9.265 | 1,083,031 | +0.53(+6.01%) |