Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.360 | 8.630 | 7.152 | 8.580 | 3,227,838 | +1.01(+13.34%) |
Dec 29, 2022 | 6.990 | 7.650 | 6.860 | 7.570 | 1,070,104 | +0.71(+10.35%) |
Dec 28, 2022 | 7.550 | 7.620 | 6.660 | 6.860 | 790,997 | -0.69(-9.14%) |
Dec 27, 2022 | 7.290 | 7.730 | 7.270 | 7.550 | 1,387,630 | +0.28(+3.85%) |
Dec 23, 2022 | 7.260 | 7.310 | 6.920 | 7.270 | 1,122,210 | +0.05(+0.69%) |
Dec 22, 2022 | 7.150 | 7.290 | 6.880 | 7.220 | 1,541,431 | -0.01(-0.14%) |
Dec 21, 2022 | 6.970 | 7.570 | 6.910 | 7.230 | 1,950,341 | +0.40(+5.86%) |
Dec 20, 2022 | 6.280 | 6.945 | 6.220 | 6.830 | 1,800,941 | +0.53(+8.41%) |
Dec 19, 2022 | 6.800 | 6.840 | 6.250 | 6.300 | 1,920,567 | -0.58(-8.43%) |
Dec 16, 2022 | 6.700 | 6.920 | 6.629 | 6.880 | 1,644,037 | +0.11(+1.62%) |
Dec 15, 2022 | 7.020 | 7.140 | 6.735 | 6.770 | 1,322,597 | -0.48(-6.62%) |
Dec 14, 2022 | 7.160 | 7.380 | 7.040 | 7.250 | 948,789 | +0.06(+0.83%) |
Dec 13, 2022 | 7.460 | 7.999 | 7.130 | 7.190 | 1,298,009 | +0.08(+1.13%) |
Dec 12, 2022 | 7.080 | 7.130 | 6.880 | 7.110 | 880,897 | +0.05(+0.71%) |
Dec 09, 2022 | 7.430 | 7.570 | 7.020 | 7.060 | 869,167 | -0.43(-5.74%) |
Dec 08, 2022 | 7.320 | 7.510 | 6.900 | 7.490 | 1,082,490 | +0.21(+2.88%) |
Dec 07, 2022 | 7.600 | 7.600 | 7.040 | 7.280 | 1,164,051 | -0.38(-4.96%) |
Dec 06, 2022 | 7.960 | 7.980 | 7.645 | 7.660 | 638,927 | -0.33(-4.13%) |
Dec 05, 2022 | 8.270 | 8.319 | 7.980 | 7.990 | 774,332 | -0.41(-4.88%) |
Dec 02, 2022 | 8.490 | 8.630 | 8.340 | 8.400 | 436,261 | -0.34(-3.89%) |
Dec 01, 2022 | 8.400 | 8.820 | 8.310 | 8.740 | 667,745 | +0.41(+4.92%) |
Nov 30, 2022 | 8.200 | 8.420 | 7.955 | 8.330 | 1,139,684 | +0.24(+2.97%) |
Nov 29, 2022 | 8.000 | 8.201 | 7.950 | 8.090 | 502,990 | +0.07(+0.87%) |
Nov 28, 2022 | 8.320 | 8.400 | 7.840 | 8.020 | 701,493 | -0.38(-4.52%) |
Nov 25, 2022 | 8.060 | 8.440 | 8.040 | 8.400 | 278,214 | +0.26(+3.19%) |
Nov 23, 2022 | 8.000 | 8.250 | 7.990 | 8.140 | 482,229 | +0.08(+0.99%) |
Nov 22, 2022 | 8.260 | 8.280 | 7.990 | 8.060 | 567,623 | -0.22(-2.66%) |
Nov 21, 2022 | 8.230 | 8.680 | 8.110 | 8.280 | 635,245 | +0.03(+0.36%) |
Nov 18, 2022 | 8.800 | 8.860 | 8.205 | 8.250 | 688,757 | -0.34(-3.96%) |
Nov 17, 2022 | 8.260 | 8.745 | 8.150 | 8.590 | 494,345 | +0.04(+0.47%) |
Nov 16, 2022 | 8.850 | 8.989 | 8.500 | 8.550 | 907,229 | -0.51(-5.63%) |
Nov 15, 2022 | 9.500 | 9.900 | 8.960 | 9.060 | 990,186 | +0.01(+0.11%) |
Nov 14, 2022 | 9.880 | 10.24 | 9.040 | 9.050 | 3,259,716 | -1.05(-10.40%) |
Nov 11, 2022 | 9.480 | 10.29 | 9.160 | 10.10 | 1,427,976 | +0.45(+4.66%) |
Nov 10, 2022 | 8.990 | 9.970 | 8.961 | 9.650 | 1,797,103 | +1.32(+15.85%) |
Nov 09, 2022 | 8.840 | 8.840 | 8.080 | 8.330 | 2,021,415 | -0.64(-7.13%) |
Nov 08, 2022 | 6.970 | 9.070 | 6.580 | 8.970 | 4,208,914 | +1.93(+27.41%) |
Nov 07, 2022 | 7.140 | 7.250 | 6.760 | 7.040 | 1,881,176 | -0.03(-0.42%) |
Nov 04, 2022 | 7.070 | 7.125 | 6.740 | 7.070 | 520,707 | +0.23(+3.36%) |
Nov 03, 2022 | 7.090 | 7.260 | 6.820 | 6.840 | 469,744 | -0.29(-4.07%) |
Nov 02, 2022 | 7.730 | 7.090 | 7.130 | 718,513 | -0.58(-7.52%) | |
Nov 01, 2022 | 7.590 | 7.890 | 7.560 | 7.710 | 632,686 | +0.34(+4.61%) |
Oct 31, 2022 | 7.500 | 7.660 | 7.300 | 7.370 | 283,424 | -0.21(-2.77%) |
Oct 28, 2022 | 7.580 | 7.830 | 7.210 | 7.580 | 1,298,115 | +0.00(+0.00%) |
Oct 27, 2022 | 7.400 | 7.800 | 7.400 | 7.580 | 706,998 | +0.21(+2.85%) |
Oct 26, 2022 | 6.540 | 7.635 | 6.540 | 7.370 | 1,303,450 | +0.79(+12.01%) |
Oct 25, 2022 | 6.400 | 6.730 | 6.350 | 6.580 | 1,921,783 | +0.18(+2.81%) |
Oct 24, 2022 | 6.840 | 6.840 | 6.380 | 6.400 | 1,229,455 | -0.46(-6.71%) |
Oct 21, 2022 | 6.810 | 6.930 | 6.660 | 6.860 | 736,579 | +0.06(+0.81%) |
Oct 20, 2022 | 6.890 | 7.270 | 6.800 | 6.805 | 711,072 | -0.14(-1.95%) |
Oct 19, 2022 | 7.440 | 7.480 | 6.900 | 6.940 | 771,784 | -0.53(-7.10%) |
Oct 18, 2022 | 7.610 | 7.860 | 7.440 | 7.470 | 719,380 | +0.10(+1.36%) |
Oct 17, 2022 | 7.180 | 7.440 | 7.090 | 7.370 | 640,233 | +0.15(+2.08%) |
Oct 14, 2022 | 7.460 | 7.580 | 7.180 | 7.220 | 512,713 | -0.13(-1.77%) |
Oct 13, 2022 | 7.100 | 7.390 | 6.920 | 7.350 | 797,391 | -0.02(-0.27%) |
Oct 12, 2022 | 7.520 | 7.575 | 7.130 | 7.370 | 989,087 | -0.18(-2.38%) |
Oct 11, 2022 | 8.060 | 8.100 | 7.490 | 7.550 | 1,031,924 | -0.54(-6.67%) |
Oct 10, 2022 | 8.160 | 8.389 | 7.990 | 8.090 | 500,210 | -0.15(-1.82%) |
Oct 07, 2022 | 8.980 | 9.010 | 7.840 | 8.240 | 1,396,951 | -0.92(-10.04%) |
Oct 06, 2022 | 8.710 | 9.370 | 8.670 | 9.160 | 1,192,531 | +0.47(+5.41%) |
Oct 05, 2022 | 8.480 | 8.730 | 8.230 | 8.690 | 637,093 | -0.09(-1.03%) |
Oct 04, 2022 | 8.270 | 8.834 | 8.270 | 8.780 | 956,291 | +0.71(+8.80%) |