Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.020 | 9.215 | 8.811 | 9.110 | 1,124,787 | -0.10(-1.09%) |
Dec 29, 2022 | 8.570 | 9.290 | 8.510 | 9.210 | 2,200,870 | +0.82(+9.77%) |
Dec 28, 2022 | 8.570 | 8.770 | 8.250 | 8.390 | 1,415,736 | -0.24(-2.78%) |
Dec 27, 2022 | 8.890 | 8.990 | 8.585 | 8.630 | 1,739,953 | -0.41(-4.54%) |
Dec 23, 2022 | 9.210 | 9.340 | 8.895 | 9.040 | 1,258,335 | -0.20(-2.16%) |
Dec 22, 2022 | 9.260 | 9.310 | 9.050 | 9.240 | 1,551,280 | -0.15(-1.60%) |
Dec 21, 2022 | 9.380 | 9.620 | 9.285 | 9.390 | 1,140,003 | +0.15(+1.62%) |
Dec 20, 2022 | 9.120 | 9.360 | 9.070 | 9.240 | 1,433,153 | -0.03(-0.32%) |
Dec 19, 2022 | 9.510 | 9.530 | 9.105 | 9.270 | 2,240,739 | -0.31(-3.24%) |
Dec 16, 2022 | 9.560 | 9.750 | 9.430 | 9.580 | 4,131,627 | -0.17(-1.74%) |
Dec 15, 2022 | 9.660 | 10.02 | 9.600 | 9.750 | 2,466,227 | -0.23(-2.30%) |
Dec 14, 2022 | 10.32 | 10.44 | 9.840 | 9.980 | 2,398,783 | -0.29(-2.82%) |
Dec 13, 2022 | 10.93 | 11.00 | 9.865 | 10.27 | 2,781,816 | -0.15(-1.44%) |
Dec 12, 2022 | 10.63 | 10.63 | 10.28 | 10.42 | 2,403,195 | -0.13(-1.23%) |
Dec 09, 2022 | 10.74 | 10.76 | 10.48 | 10.55 | 907,191 | -0.29(-2.68%) |
Dec 08, 2022 | 11.02 | 11.24 | 10.65 | 10.84 | 1,273,520 | -0.12(-1.09%) |
Dec 07, 2022 | 10.84 | 11.07 | 10.67 | 10.96 | 1,031,603 | +0.07(+0.64%) |
Dec 06, 2022 | 11.09 | 11.48 | 10.71 | 10.89 | 1,922,962 | -0.14(-1.27%) |
Dec 05, 2022 | 10.85 | 11.08 | 10.70 | 11.03 | 1,391,001 | +0.04(+0.36%) |
Dec 02, 2022 | 10.63 | 11.16 | 10.53 | 10.99 | 1,832,418 | +0.12(+1.10%) |
Dec 01, 2022 | 10.93 | 11.11 | 10.63 | 10.87 | 1,630,472 | +0.12(+1.12%) |
Nov 30, 2022 | 10.20 | 10.84 | 10.10 | 10.75 | 3,191,398 | +0.56(+5.50%) |
Nov 29, 2022 | 10.00 | 10.23 | 9.960 | 10.19 | 1,559,070 | +0.25(+2.52%) |
Nov 28, 2022 | 9.760 | 10.00 | 9.690 | 9.940 | 1,489,688 | +0.01(+0.10%) |
Nov 25, 2022 | 9.980 | 10.23 | 9.880 | 9.930 | 419,437 | -0.16(-1.59%) |
Nov 23, 2022 | 10.03 | 10.25 | 9.920 | 10.09 | 1,193,127 | +0.10(+1.00%) |
Nov 22, 2022 | 9.890 | 10.04 | 9.590 | 9.990 | 1,668,479 | +0.08(+0.81%) |
Nov 21, 2022 | 10.09 | 10.50 | 9.880 | 9.910 | 1,294,084 | -0.29(-2.84%) |
Nov 18, 2022 | 10.20 | 10.39 | 9.960 | 10.20 | 1,176,081 | +0.32(+3.24%) |
Nov 17, 2022 | 9.940 | 10.06 | 9.670 | 9.880 | 1,825,958 | -0.31(-3.04%) |
Nov 16, 2022 | 10.26 | 10.81 | 10.12 | 10.19 | 1,643,327 | -0.27(-2.58%) |
Nov 15, 2022 | 10.60 | 11.15 | 10.35 | 10.46 | 2,256,039 | +0.26(+2.55%) |
Nov 14, 2022 | 9.800 | 10.36 | 9.800 | 10.20 | 1,964,701 | +0.29(+2.93%) |
Nov 11, 2022 | 9.540 | 10.06 | 9.200 | 9.910 | 4,294,807 | +0.37(+3.88%) |
Nov 10, 2022 | 9.290 | 10.02 | 9.120 | 9.540 | 5,297,879 | +1.10(+13.03%) |
Nov 09, 2022 | 10.11 | 10.34 | 8.265 | 8.440 | 7,879,130 | -2.26(-21.12%) |
Nov 08, 2022 | 10.01 | 10.89 | 9.790 | 10.70 | 5,264,544 | -0.60(-5.31%) |
Nov 07, 2022 | 11.09 | 11.55 | 10.94 | 11.30 | 2,332,331 | +0.22(+1.99%) |
Nov 04, 2022 | 10.80 | 11.29 | 10.72 | 11.08 | 1,516,406 | +0.57(+5.42%) |
Nov 03, 2022 | 10.50 | 10.70 | 10.21 | 10.51 | 1,963,771 | -0.15(-1.41%) |
Nov 02, 2022 | 11.10 | 11.42 | 10.60 | 10.66 | 2,879,913 | -0.55(-4.91%) |
Nov 01, 2022 | 11.71 | 11.85 | 10.92 | 11.21 | 2,131,735 | -0.22(-1.92%) |
Oct 31, 2022 | 11.76 | 11.87 | 11.38 | 11.43 | 2,090,085 | -0.39(-3.30%) |
Oct 28, 2022 | 12.37 | 12.37 | 11.36 | 11.82 | 2,140,571 | -0.51(-4.14%) |
Oct 27, 2022 | 12.41 | 12.72 | 12.27 | 12.33 | 1,007,446 | -0.02(-0.16%) |
Oct 26, 2022 | 12.48 | 13.02 | 12.26 | 12.35 | 993,352 | -0.09(-0.72%) |
Oct 25, 2022 | 11.59 | 12.62 | 11.56 | 12.44 | 2,002,711 | +0.86(+7.43%) |
Oct 24, 2022 | 11.72 | 11.74 | 11.18 | 11.58 | 1,276,477 | -0.13(-1.11%) |
Oct 21, 2022 | 11.31 | 11.77 | 11.00 | 11.71 | 1,169,509 | +0.49(+4.37%) |
Oct 20, 2022 | 11.48 | 12.02 | 11.16 | 11.22 | 1,341,606 | -0.32(-2.77%) |
Oct 19, 2022 | 11.95 | 11.96 | 11.31 | 11.54 | 2,016,905 | -0.63(-5.18%) |
Oct 18, 2022 | 13.13 | 13.33 | 12.06 | 12.17 | 1,615,634 | -0.46(-3.64%) |
Oct 17, 2022 | 12.44 | 12.93 | 12.31 | 12.63 | 1,448,535 | +0.64(+5.34%) |
Oct 14, 2022 | 12.70 | 12.92 | 11.95 | 11.99 | 1,300,805 | -0.52(-4.16%) |
Oct 13, 2022 | 11.46 | 12.55 | 11.42 | 12.51 | 1,558,795 | +0.49(+4.08%) |
Oct 12, 2022 | 12.61 | 12.80 | 12.01 | 12.02 | 1,313,462 | -0.63(-4.98%) |
Oct 11, 2022 | 12.22 | 13.00 | 11.63 | 12.65 | 1,533,557 | +0.39(+3.18%) |
Oct 10, 2022 | 12.48 | 12.63 | 12.16 | 12.26 | 1,575,271 | -0.25(-2.00%) |
Oct 07, 2022 | 12.74 | 12.88 | 12.48 | 12.51 | 968,432 | -0.49(-3.77%) |
Oct 06, 2022 | 13.22 | 13.55 | 12.93 | 13.00 | 1,109,110 | -0.25(-1.89%) |
Oct 05, 2022 | 13.02 | 13.49 | 13.00 | 13.25 | 1,644,407 | -0.15(-1.12%) |
Oct 04, 2022 | 13.00 | 14.00 | 13.00 | 13.40 | 1,745,931 | +0.75(+5.93%) |