Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.27 | 11.22 | 10.25 | 11.18 | 149,802 | +0.87(+8.44%) |
Dec 29, 2022 | 9.740 | 10.70 | 9.740 | 10.31 | 92,496 | +0.68(+7.06%) |
Dec 28, 2022 | 9.510 | 9.910 | 9.260 | 9.630 | 54,235 | +0.13(+1.37%) |
Dec 27, 2022 | 10.03 | 10.10 | 9.410 | 9.500 | 81,788 | -0.54(-5.38%) |
Dec 23, 2022 | 9.840 | 10.06 | 9.650 | 10.04 | 46,197 | +0.15(+1.52%) |
Dec 22, 2022 | 9.500 | 10.29 | 9.500 | 9.890 | 74,561 | -0.69(-6.52%) |
Dec 21, 2022 | 10.27 | 10.92 | 9.910 | 10.58 | 143,566 | +0.19(+1.83%) |
Dec 20, 2022 | 10.38 | 10.50 | 10.03 | 10.39 | 107,970 | -0.08(-0.76%) |
Dec 19, 2022 | 10.74 | 10.94 | 10.15 | 10.47 | 184,069 | -0.18(-1.69%) |
Dec 16, 2022 | 10.02 | 10.96 | 9.920 | 10.65 | 232,197 | +0.49(+4.82%) |
Dec 15, 2022 | 10.30 | 10.61 | 9.970 | 10.16 | 134,676 | -0.27(-2.59%) |
Dec 14, 2022 | 10.45 | 10.89 | 10.10 | 10.43 | 173,939 | +0.03(+0.29%) |
Dec 13, 2022 | 9.940 | 10.61 | 9.800 | 10.40 | 202,248 | +0.66(+6.78%) |
Dec 12, 2022 | 9.070 | 9.770 | 9.015 | 9.740 | 138,307 | +0.66(+7.27%) |
Dec 09, 2022 | 9.320 | 9.650 | 9.040 | 9.080 | 108,061 | -0.33(-3.51%) |
Dec 08, 2022 | 9.160 | 9.625 | 9.090 | 9.410 | 58,963 | +0.32(+3.52%) |
Dec 07, 2022 | 8.730 | 9.130 | 8.570 | 9.090 | 65,924 | +0.25(+2.83%) |
Dec 06, 2022 | 9.020 | 9.020 | 8.560 | 8.840 | 89,340 | -0.18(-2.00%) |
Dec 05, 2022 | 9.160 | 9.170 | 8.479 | 9.020 | 107,626 | -0.07(-0.77%) |
Dec 02, 2022 | 8.860 | 9.250 | 8.600 | 9.090 | 170,224 | -0.04(-0.44%) |
Dec 01, 2022 | 8.770 | 9.240 | 8.685 | 9.130 | 78,844 | +0.38(+4.34%) |
Nov 30, 2022 | 8.070 | 8.800 | 7.920 | 8.750 | 147,681 | +0.56(+6.84%) |
Nov 29, 2022 | 8.120 | 8.340 | 8.015 | 8.190 | 71,036 | -0.02(-0.24%) |
Nov 28, 2022 | 8.160 | 8.470 | 8.130 | 8.210 | 43,572 | -0.14(-1.68%) |
Nov 25, 2022 | 8.300 | 8.430 | 8.010 | 8.350 | 70,226 | -0.05(-0.60%) |
Nov 23, 2022 | 8.250 | 8.600 | 8.010 | 8.400 | 127,652 | +0.02(+0.24%) |
Nov 22, 2022 | 8.330 | 8.400 | 8.110 | 8.380 | 70,473 | +0.01(+0.12%) |
Nov 21, 2022 | 8.220 | 8.550 | 8.180 | 8.370 | 62,072 | +0.00(+0.00%) |
Nov 18, 2022 | 8.530 | 8.590 | 8.055 | 8.370 | 42,825 | -0.08(-0.95%) |
Nov 17, 2022 | 8.610 | 8.824 | 8.230 | 8.450 | 44,461 | -0.23(-2.65%) |
Nov 16, 2022 | 8.960 | 9.040 | 8.210 | 8.680 | 91,499 | -0.35(-3.88%) |
Nov 15, 2022 | 8.250 | 9.200 | 7.930 | 9.030 | 182,212 | +1.31(+16.97%) |
Nov 14, 2022 | 7.990 | 7.990 | 7.460 | 7.720 | 143,181 | -0.27(-3.38%) |
Nov 11, 2022 | 7.420 | 8.090 | 7.220 | 7.990 | 166,245 | +0.60(+8.12%) |
Nov 10, 2022 | 7.400 | 7.600 | 7.150 | 7.390 | 125,191 | +0.39(+5.65%) |
Nov 09, 2022 | 7.140 | 7.140 | 6.870 | 6.995 | 105,725 | -0.22(-3.12%) |
Nov 08, 2022 | 7.310 | 7.420 | 7.130 | 7.220 | 46,766 | -0.14(-1.90%) |
Nov 07, 2022 | 7.570 | 7.570 | 7.170 | 7.360 | 102,409 | -0.13(-1.74%) |
Nov 04, 2022 | 7.710 | 7.726 | 7.140 | 7.490 | 202,365 | -0.09(-1.19%) |
Nov 03, 2022 | 7.840 | 8.110 | 7.530 | 7.580 | 85,050 | -0.34(-4.29%) |
Nov 02, 2022 | 8.650 | 8.650 | 7.840 | 7.920 | 209,633 | -0.88(-10.00%) |
Nov 01, 2022 | 9.050 | 9.090 | 8.790 | 8.800 | 47,577 | -0.12(-1.35%) |
Oct 31, 2022 | 8.450 | 9.000 | 8.300 | 8.920 | 103,874 | +0.51(+6.06%) |
Oct 28, 2022 | 8.400 | 8.600 | 8.250 | 8.410 | 78,269 | -0.11(-1.29%) |
Oct 27, 2022 | 8.090 | 8.600 | 8.030 | 8.520 | 50,566 | +0.49(+6.10%) |
Oct 26, 2022 | 7.810 | 8.160 | 7.810 | 8.030 | 75,002 | +0.13(+1.65%) |
Oct 25, 2022 | 7.780 | 8.010 | 7.780 | 7.900 | 246,643 | +0.04(+0.51%) |
Oct 24, 2022 | 7.760 | 8.100 | 7.510 | 7.860 | 131,812 | +0.08(+1.03%) |
Oct 21, 2022 | 7.730 | 7.840 | 7.560 | 7.780 | 89,337 | +0.10(+1.30%) |
Oct 20, 2022 | 7.940 | 8.120 | 7.630 | 7.680 | 244,266 | -0.25(-3.15%) |
Oct 19, 2022 | 8.380 | 8.380 | 7.830 | 7.930 | 195,908 | -0.48(-5.71%) |
Oct 18, 2022 | 7.920 | 8.500 | 7.920 | 8.410 | 177,240 | +0.36(+4.47%) |
Oct 17, 2022 | 8.160 | 8.380 | 8.010 | 8.050 | 102,881 | +0.10(+1.26%) |
Oct 14, 2022 | 8.280 | 8.290 | 7.765 | 7.950 | 192,413 | -0.45(-5.36%) |
Oct 13, 2022 | 8.360 | 8.830 | 8.143 | 8.400 | 86,014 | -0.19(-2.21%) |
Oct 12, 2022 | 8.750 | 8.750 | 8.200 | 8.590 | 35,750 | -0.17(-1.94%) |
Oct 11, 2022 | 8.730 | 8.850 | 8.080 | 8.760 | 116,552 | +0.07(+0.81%) |
Oct 10, 2022 | 8.860 | 8.860 | 8.610 | 8.690 | 37,829 | -0.17(-1.92%) |
Oct 07, 2022 | 9.030 | 9.200 | 8.841 | 8.860 | 43,516 | -0.30(-3.28%) |
Oct 06, 2022 | 9.150 | 9.460 | 9.000 | 9.160 | 52,993 | -0.04(-0.43%) |
Oct 05, 2022 | 8.900 | 9.360 | 8.710 | 9.200 | 47,347 | +0.12(+1.32%) |
Oct 04, 2022 | 8.830 | 9.390 | 8.830 | 9.080 | 70,155 | +0.55(+6.45%) |