Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.460 | 8.831 | 8.445 | 8.790 | 784,532 | +0.24(+2.81%) |
Dec 29, 2022 | 8.370 | 8.620 | 8.311 | 8.550 | 358,532 | +0.09(+1.06%) |
Dec 28, 2022 | 8.940 | 8.940 | 8.290 | 8.460 | 449,577 | -0.48(-5.37%) |
Dec 27, 2022 | 8.590 | 8.940 | 8.530 | 8.940 | 772,389 | +0.54(+6.43%) |
Dec 23, 2022 | 7.790 | 8.430 | 7.740 | 8.400 | 782,074 | +0.61(+7.83%) |
Dec 22, 2022 | 8.050 | 8.050 | 7.480 | 7.790 | 384,319 | -0.28(-3.47%) |
Dec 21, 2022 | 7.680 | 8.120 | 7.470 | 8.070 | 727,356 | +0.65(+8.76%) |
Dec 20, 2022 | 7.150 | 7.513 | 7.150 | 7.420 | 271,599 | +0.24(+3.34%) |
Dec 19, 2022 | 7.350 | 7.480 | 7.120 | 7.180 | 324,129 | -0.16(-2.18%) |
Dec 16, 2022 | 7.110 | 7.360 | 7.030 | 7.340 | 509,820 | -0.05(-0.68%) |
Dec 15, 2022 | 7.270 | 7.430 | 7.190 | 7.390 | 259,327 | +0.11(+1.51%) |
Dec 14, 2022 | 7.400 | 7.490 | 7.180 | 7.280 | 315,628 | -0.01(-0.14%) |
Dec 13, 2022 | 7.370 | 7.429 | 7.110 | 7.290 | 311,398 | +0.19(+2.68%) |
Dec 12, 2022 | 6.800 | 7.180 | 6.800 | 7.100 | 437,772 | +0.31(+4.57%) |
Dec 09, 2022 | 7.010 | 7.060 | 6.730 | 6.790 | 589,602 | -0.20(-2.86%) |
Dec 08, 2022 | 7.530 | 7.560 | 6.920 | 6.990 | 456,287 | -0.28(-3.85%) |
Dec 07, 2022 | 7.620 | 7.640 | 7.250 | 7.270 | 337,226 | -0.24(-3.20%) |
Dec 06, 2022 | 7.550 | 7.800 | 7.390 | 7.510 | 348,556 | -0.17(-2.21%) |
Dec 05, 2022 | 8.300 | 8.475 | 7.650 | 7.680 | 391,633 | -0.62(-7.47%) |
Dec 02, 2022 | 8.000 | 8.370 | 7.970 | 8.300 | 271,937 | +0.18(+2.22%) |
Dec 01, 2022 | 8.450 | 8.500 | 8.090 | 8.120 | 244,340 | -0.16(-1.93%) |
Nov 30, 2022 | 8.550 | 8.580 | 8.200 | 8.280 | 235,825 | -0.04(-0.48%) |
Nov 29, 2022 | 8.550 | 8.550 | 8.200 | 8.320 | 251,983 | +0.00(+0.00%) |
Nov 28, 2022 | 8.170 | 8.460 | 8.128 | 8.320 | 209,562 | -0.26(-3.03%) |
Nov 25, 2022 | 8.600 | 8.780 | 8.580 | 8.580 | 114,113 | -0.01(-0.12%) |
Nov 23, 2022 | 8.540 | 8.600 | 8.360 | 8.590 | 182,737 | -0.14(-1.60%) |
Nov 22, 2022 | 8.450 | 8.770 | 8.290 | 8.730 | 302,858 | +0.43(+5.18%) |
Nov 21, 2022 | 8.060 | 8.310 | 7.680 | 8.300 | 415,136 | -0.05(-0.60%) |
Nov 18, 2022 | 8.300 | 8.480 | 7.920 | 8.350 | 333,926 | -0.27(-3.13%) |
Nov 17, 2022 | 8.480 | 8.650 | 8.400 | 8.620 | 310,860 | -0.09(-1.03%) |
Nov 16, 2022 | 8.760 | 8.840 | 8.560 | 8.710 | 305,764 | -0.23(-2.57%) |
Nov 15, 2022 | 8.800 | 9.020 | 8.550 | 8.940 | 424,161 | +0.27(+3.11%) |
Nov 14, 2022 | 8.790 | 9.069 | 8.660 | 8.670 | 303,031 | -0.11(-1.25%) |
Nov 11, 2022 | 8.840 | 9.020 | 8.690 | 8.780 | 374,029 | +0.15(+1.74%) |
Nov 10, 2022 | 8.670 | 8.910 | 8.440 | 8.630 | 426,800 | +0.22(+2.62%) |
Nov 09, 2022 | 9.040 | 9.110 | 8.340 | 8.410 | 921,098 | -0.87(-9.37%) |
Nov 08, 2022 | 9.430 | 9.430 | 8.990 | 9.280 | 541,953 | -0.23(-2.42%) |
Nov 07, 2022 | 9.460 | 9.945 | 9.450 | 9.510 | 516,238 | +0.21(+2.26%) |
Nov 04, 2022 | 9.490 | 9.610 | 9.080 | 9.300 | 630,748 | +0.20(+2.20%) |
Nov 03, 2022 | 9.050 | 9.390 | 8.830 | 9.100 | 383,470 | +0.05(+0.55%) |
Nov 02, 2022 | 9.820 | 8.830 | 9.050 | 1,725,300 | -1.16(-11.36%) | |
Nov 01, 2022 | 10.09 | 10.38 | 9.974 | 10.21 | 526,770 | +0.32(+3.24%) |
Oct 31, 2022 | 9.540 | 10.05 | 9.520 | 9.890 | 636,438 | +0.29(+3.02%) |
Oct 28, 2022 | 9.650 | 9.860 | 9.051 | 9.600 | 736,400 | +0.21(+2.24%) |
Oct 27, 2022 | 9.620 | 9.660 | 9.340 | 9.390 | 346,254 | +0.00(+0.00%) |
Oct 26, 2022 | 9.380 | 9.640 | 9.275 | 9.390 | 355,818 | +0.04(+0.43%) |
Oct 25, 2022 | 9.100 | 9.390 | 9.080 | 9.350 | 312,523 | +0.27(+2.97%) |
Oct 24, 2022 | 9.480 | 9.530 | 9.040 | 9.080 | 362,170 | -0.43(-4.52%) |
Oct 21, 2022 | 9.450 | 9.560 | 9.210 | 9.510 | 405,714 | +0.12(+1.28%) |
Oct 20, 2022 | 9.340 | 9.700 | 9.290 | 9.390 | 547,525 | +0.13(+1.40%) |
Oct 19, 2022 | 8.780 | 9.470 | 8.780 | 9.260 | 787,185 | +0.49(+5.59%) |
Oct 18, 2022 | 8.840 | 9.030 | 8.500 | 8.770 | 387,726 | -0.06(-0.68%) |
Oct 17, 2022 | 8.400 | 8.859 | 8.400 | 8.830 | 464,962 | +0.49(+5.88%) |
Oct 14, 2022 | 8.760 | 8.860 | 8.325 | 8.340 | 289,873 | -0.56(-6.29%) |
Oct 13, 2022 | 8.660 | 9.130 | 8.410 | 8.900 | 392,651 | +0.07(+0.79%) |
Oct 12, 2022 | 8.630 | 8.950 | 8.390 | 8.830 | 302,038 | +0.10(+1.15%) |
Oct 11, 2022 | 8.330 | 9.000 | 8.230 | 8.730 | 508,421 | +0.16(+1.87%) |
Oct 10, 2022 | 8.770 | 8.900 | 8.420 | 8.570 | 585,071 | -0.23(-2.61%) |
Oct 07, 2022 | 9.080 | 9.200 | 8.700 | 8.800 | 708,753 | -0.25(-2.76%) |
Oct 06, 2022 | 8.740 | 9.130 | 8.680 | 9.050 | 858,736 | +0.26(+2.96%) |
Oct 05, 2022 | 8.270 | 8.830 | 8.110 | 8.790 | 1,278,154 | +0.52(+6.29%) |
Oct 04, 2022 | 7.810 | 8.310 | 7.475 | 8.270 | 874,056 | +0.72(+9.54%) |