Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.570 | 8.950 | 8.521 | 8.950 | 16,248,873 | +0.14(+1.59%) |
Dec 29, 2022 | 8.640 | 8.960 | 8.530 | 8.810 | 30,654,130 | +0.26(+3.04%) |
Dec 28, 2022 | 8.440 | 8.709 | 8.390 | 8.550 | 18,141,214 | -0.01(-0.12%) |
Dec 27, 2022 | 8.400 | 8.690 | 8.265 | 8.560 | 26,815,388 | -0.02(-0.23%) |
Dec 23, 2022 | 8.670 | 8.760 | 8.505 | 8.580 | 16,985,988 | -0.10(-1.15%) |
Dec 22, 2022 | 8.450 | 8.700 | 8.220 | 8.680 | 29,256,956 | +0.04(+0.46%) |
Dec 21, 2022 | 8.260 | 8.690 | 8.140 | 8.640 | 24,543,212 | +0.43(+5.24%) |
Dec 20, 2022 | 8.090 | 8.510 | 8.050 | 8.210 | 19,226,650 | +0.02(+0.24%) |
Dec 19, 2022 | 8.400 | 8.450 | 8.130 | 8.190 | 20,655,786 | -0.28(-3.31%) |
Dec 16, 2022 | 8.790 | 9.010 | 8.360 | 8.470 | 32,739,524 | -0.29(-3.31%) |
Dec 15, 2022 | 9.160 | 9.200 | 8.580 | 8.760 | 49,232,692 | -0.78(-8.18%) |
Dec 14, 2022 | 9.440 | 9.915 | 9.330 | 9.540 | 29,955,192 | +0.13(+1.38%) |
Dec 13, 2022 | 9.940 | 10.19 | 9.400 | 9.410 | 50,907,896 | -0.05(-0.53%) |
Dec 12, 2022 | 9.470 | 9.690 | 9.260 | 9.460 | 25,245,636 | +0.01(+0.11%) |
Dec 09, 2022 | 9.160 | 9.617 | 9.010 | 9.450 | 19,248,336 | +0.05(+0.53%) |
Dec 08, 2022 | 9.490 | 9.740 | 9.350 | 9.400 | 17,778,258 | +0.10(+1.08%) |
Dec 07, 2022 | 9.360 | 9.630 | 9.290 | 9.300 | 26,137,764 | -0.12(-1.27%) |
Dec 06, 2022 | 10.07 | 10.07 | 9.150 | 9.420 | 43,310,220 | -0.68(-6.73%) |
Dec 05, 2022 | 10.41 | 10.69 | 10.04 | 10.10 | 19,300,302 | -0.40(-3.81%) |
Dec 02, 2022 | 10.53 | 10.75 | 10.32 | 10.50 | 32,239,418 | -0.37(-3.40%) |
Dec 01, 2022 | 10.31 | 11.07 | 10.27 | 10.87 | 46,535,328 | +0.56(+5.43%) |
Nov 30, 2022 | 9.840 | 10.32 | 9.650 | 10.31 | 45,286,980 | +0.49(+4.99%) |
Nov 29, 2022 | 9.890 | 9.986 | 9.730 | 9.820 | 15,461,529 | -0.02(-0.20%) |
Nov 28, 2022 | 10.08 | 10.13 | 9.750 | 9.840 | 25,103,592 | -0.34(-3.34%) |
Nov 25, 2022 | 10.14 | 10.37 | 10.12 | 10.18 | 8,242,506 | -0.14(-1.36%) |
Nov 23, 2022 | 9.980 | 10.48 | 9.920 | 10.32 | 21,085,396 | +0.41(+4.14%) |
Nov 22, 2022 | 9.970 | 10.00 | 9.702 | 9.910 | 25,693,164 | -0.05(-0.50%) |
Nov 21, 2022 | 10.41 | 10.45 | 9.840 | 9.960 | 28,864,278 | -0.56(-5.32%) |
Nov 18, 2022 | 11.06 | 11.12 | 10.50 | 10.52 | 23,502,604 | -0.40(-3.66%) |
Nov 17, 2022 | 10.75 | 11.02 | 10.67 | 10.92 | 18,700,792 | -0.15(-1.36%) |
Nov 16, 2022 | 11.60 | 11.78 | 11.00 | 11.07 | 31,753,540 | -0.71(-6.03%) |
Nov 15, 2022 | 11.76 | 11.96 | 11.47 | 11.78 | 41,947,940 | +0.49(+4.34%) |
Nov 14, 2022 | 11.45 | 11.65 | 11.20 | 11.29 | 31,496,436 | -0.29(-2.50%) |
Nov 11, 2022 | 10.70 | 11.82 | 10.53 | 11.58 | 51,036,872 | +0.85(+7.92%) |
Nov 10, 2022 | 10.06 | 10.83 | 9.770 | 10.73 | 54,633,648 | +1.17(+12.24%) |
Nov 09, 2022 | 10.25 | 10.25 | 9.330 | 9.560 | 34,600,880 | -0.72(-7.00%) |
Nov 08, 2022 | 10.01 | 10.30 | 9.820 | 10.28 | 33,845,492 | +0.27(+2.70%) |
Nov 07, 2022 | 9.400 | 10.02 | 9.340 | 10.01 | 37,811,148 | +0.87(+9.52%) |
Nov 04, 2022 | 9.340 | 9.430 | 8.880 | 9.140 | 33,927,064 | -0.02(-0.22%) |
Nov 03, 2022 | 9.400 | 9.540 | 9.130 | 9.160 | 32,151,062 | -0.38(-3.98%) |
Nov 02, 2022 | 10.26 | 9.510 | 9.540 | 53,808,476 | -0.71(-6.93%) | |
Nov 01, 2022 | 10.23 | 10.65 | 9.800 | 10.25 | 78,137,304 | +0.34(+3.43%) |
Oct 31, 2022 | 10.04 | 10.32 | 9.700 | 9.910 | 33,453,038 | -0.17(-1.69%) |
Oct 28, 2022 | 9.650 | 10.10 | 9.600 | 10.08 | 54,030,308 | +0.52(+5.44%) |
Oct 27, 2022 | 9.570 | 9.850 | 9.350 | 9.560 | 80,644,192 | -0.02(-0.21%) |
Oct 26, 2022 | 9.300 | 10.04 | 9.260 | 9.580 | 104,637,424 | -0.02(-0.21%) |
Oct 25, 2022 | 8.300 | 9.800 | 8.260 | 9.600 | 141,819,568 | +1.29(+15.52%) |
Oct 24, 2022 | 7.580 | 8.570 | 7.490 | 8.310 | 161,683,104 | +0.55(+7.09%) |
Oct 21, 2022 | 7.760 | 8.150 | 7.330 | 7.760 | 244,675,952 | -3.03(-28.08%) |
Oct 20, 2022 | 10.90 | 11.36 | 10.62 | 10.79 | 122,737,728 | -0.07(-0.64%) |
Oct 19, 2022 | 10.82 | 11.39 | 10.66 | 10.86 | 52,202,036 | +0.26(+2.45%) |
Oct 18, 2022 | 10.96 | 11.13 | 10.54 | 10.60 | 38,360,984 | +0.01(+0.09%) |
Oct 17, 2022 | 10.28 | 10.88 | 10.27 | 10.59 | 40,703,652 | +0.60(+6.01%) |
Oct 14, 2022 | 10.83 | 11.02 | 9.970 | 9.990 | 27,528,568 | -0.59(-5.58%) |
Oct 13, 2022 | 10.08 | 10.65 | 9.630 | 10.58 | 40,430,388 | +0.07(+0.67%) |
Oct 12, 2022 | 10.30 | 10.55 | 10.01 | 10.51 | 31,541,404 | +0.20(+1.94%) |
Oct 11, 2022 | 10.37 | 10.60 | 9.830 | 10.31 | 32,973,154 | -0.10(-0.96%) |
Oct 10, 2022 | 10.62 | 10.65 | 10.32 | 10.41 | 19,439,222 | -0.25(-2.35%) |
Oct 07, 2022 | 10.98 | 11.08 | 10.51 | 10.66 | 22,935,516 | -0.69(-6.08%) |
Oct 06, 2022 | 11.30 | 11.85 | 11.27 | 11.35 | 31,842,206 | +0.15(+1.34%) |
Oct 05, 2022 | 10.85 | 11.22 | 10.57 | 11.20 | 28,891,646 | +0.38(+3.51%) |
Oct 04, 2022 | 10.30 | 10.82 | 10.25 | 10.82 | 34,429,636 | +0.84(+8.42%) |