Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.290 | 7.660 | 7.050 | 7.620 | 261,668 | +0.16(+2.14%) |
Dec 29, 2022 | 7.110 | 7.640 | 7.040 | 7.460 | 196,087 | +0.46(+6.57%) |
Dec 28, 2022 | 7.140 | 7.250 | 6.895 | 7.000 | 265,067 | -0.05(-0.71%) |
Dec 27, 2022 | 7.280 | 7.280 | 6.870 | 7.050 | 271,410 | -0.26(-3.56%) |
Dec 23, 2022 | 7.960 | 7.960 | 7.155 | 7.310 | 226,769 | -0.55(-7.00%) |
Dec 22, 2022 | 8.330 | 8.330 | 7.770 | 7.860 | 326,517 | -0.54(-6.43%) |
Dec 21, 2022 | 8.340 | 8.860 | 8.110 | 8.400 | 217,846 | +0.18(+2.19%) |
Dec 20, 2022 | 8.180 | 8.410 | 7.860 | 8.220 | 212,368 | +0.01(+0.12%) |
Dec 19, 2022 | 8.480 | 8.740 | 8.100 | 8.210 | 271,885 | -0.28(-3.30%) |
Dec 16, 2022 | 8.470 | 8.700 | 8.150 | 8.490 | 577,094 | -0.19(-2.19%) |
Dec 15, 2022 | 8.770 | 8.890 | 8.500 | 8.680 | 183,230 | -0.22(-2.47%) |
Dec 14, 2022 | 8.930 | 9.500 | 8.700 | 8.900 | 214,245 | -0.04(-0.45%) |
Dec 13, 2022 | 8.640 | 9.220 | 8.270 | 8.940 | 496,372 | +0.71(+8.63%) |
Dec 12, 2022 | 8.330 | 8.490 | 8.070 | 8.230 | 243,456 | -0.07(-0.84%) |
Dec 09, 2022 | 8.730 | 9.350 | 8.270 | 8.300 | 179,390 | -0.53(-6.00%) |
Dec 08, 2022 | 8.510 | 9.110 | 8.380 | 8.830 | 182,853 | +0.35(+4.13%) |
Dec 07, 2022 | 8.820 | 8.875 | 8.260 | 8.480 | 333,125 | -0.37(-4.18%) |
Dec 06, 2022 | 9.540 | 9.610 | 8.760 | 8.850 | 293,917 | -0.55(-5.85%) |
Dec 05, 2022 | 10.34 | 10.71 | 9.360 | 9.400 | 199,727 | -0.97(-9.35%) |
Dec 02, 2022 | 10.25 | 10.40 | 10.03 | 10.37 | 106,450 | -0.13(-1.24%) |
Dec 01, 2022 | 10.87 | 11.26 | 10.49 | 10.50 | 245,564 | -0.20(-1.87%) |
Nov 30, 2022 | 9.910 | 10.72 | 9.560 | 10.70 | 227,804 | +0.78(+7.86%) |
Nov 29, 2022 | 10.06 | 10.36 | 9.830 | 9.920 | 187,830 | -0.09(-0.90%) |
Nov 28, 2022 | 10.57 | 10.57 | 9.800 | 10.01 | 259,106 | -0.70(-6.54%) |
Nov 25, 2022 | 10.25 | 10.92 | 10.05 | 10.71 | 163,181 | +0.61(+6.04%) |
Nov 23, 2022 | 9.590 | 10.28 | 9.418 | 10.10 | 165,038 | +0.52(+5.43%) |
Nov 22, 2022 | 9.910 | 9.975 | 9.275 | 9.580 | 175,704 | -0.31(-3.13%) |
Nov 21, 2022 | 9.810 | 10.01 | 9.500 | 9.890 | 542,822 | -0.01(-0.10%) |
Nov 18, 2022 | 10.75 | 10.85 | 9.700 | 9.900 | 602,499 | -0.53(-5.08%) |
Nov 17, 2022 | 10.68 | 10.79 | 10.11 | 10.43 | 568,701 | -0.58(-5.27%) |
Nov 16, 2022 | 10.98 | 11.30 | 10.60 | 11.01 | 799,494 | +0.51(+4.86%) |
Nov 15, 2022 | 12.70 | 12.71 | 10.15 | 10.50 | 1,188,096 | -1.98(-15.87%) |
Nov 14, 2022 | 15.16 | 15.33 | 12.11 | 12.48 | 1,224,273 | -3.53(-22.05%) |
Nov 11, 2022 | 15.00 | 16.54 | 14.63 | 16.01 | 390,450 | +1.00(+6.66%) |
Nov 10, 2022 | 12.80 | 15.27 | 12.66 | 15.01 | 527,570 | +3.03(+25.29%) |
Nov 09, 2022 | 13.02 | 13.25 | 11.88 | 11.98 | 322,082 | -1.25(-9.45%) |
Nov 08, 2022 | 14.53 | 14.74 | 13.09 | 13.23 | 288,743 | -1.05(-7.35%) |
Nov 07, 2022 | 13.97 | 14.45 | 13.52 | 14.28 | 166,972 | +0.40(+2.88%) |
Nov 04, 2022 | 15.00 | 15.00 | 13.54 | 13.88 | 210,434 | -0.62(-4.28%) |
Nov 03, 2022 | 14.41 | 14.87 | 14.08 | 14.50 | 94,940 | -0.14(-0.96%) |
Nov 02, 2022 | 15.56 | 14.29 | 14.64 | 405,013 | -1.05(-6.69%) | |
Nov 01, 2022 | 16.30 | 17.34 | 15.67 | 15.69 | 173,664 | -0.30(-1.88%) |
Oct 31, 2022 | 16.01 | 16.43 | 15.56 | 15.99 | 236,068 | -0.13(-0.81%) |
Oct 28, 2022 | 17.28 | 17.28 | 15.71 | 16.12 | 359,293 | -1.16(-6.71%) |
Oct 27, 2022 | 17.32 | 17.71 | 16.77 | 17.28 | 281,672 | +0.14(+0.82%) |
Oct 26, 2022 | 16.78 | 17.88 | 16.73 | 17.14 | 147,151 | +0.26(+1.54%) |
Oct 25, 2022 | 15.95 | 17.34 | 15.95 | 16.88 | 199,663 | +1.07(+6.77%) |
Oct 24, 2022 | 15.41 | 15.94 | 14.52 | 15.81 | 106,420 | +0.33(+2.13%) |
Oct 21, 2022 | 15.63 | 15.77 | 15.10 | 15.48 | 172,758 | +0.07(+0.45%) |
Oct 20, 2022 | 15.41 | 15.64 | 15.01 | 15.41 | 196,620 | -0.10(-0.64%) |
Oct 19, 2022 | 15.27 | 15.68 | 14.73 | 15.51 | 199,005 | +0.07(+0.45%) |
Oct 18, 2022 | 15.23 | 15.65 | 14.78 | 15.44 | 190,610 | +0.68(+4.61%) |
Oct 17, 2022 | 14.11 | 14.94 | 14.11 | 14.76 | 143,843 | +1.03(+7.50%) |
Oct 14, 2022 | 14.46 | 14.46 | 13.65 | 13.73 | 100,707 | -0.60(-4.19%) |
Oct 13, 2022 | 14.13 | 14.77 | 13.69 | 14.33 | 170,556 | -0.31(-2.12%) |
Oct 12, 2022 | 14.82 | 15.04 | 14.29 | 14.64 | 76,837 | -0.17(-1.15%) |
Oct 11, 2022 | 14.70 | 14.99 | 14.33 | 14.81 | 208,721 | +0.01(+0.07%) |
Oct 10, 2022 | 15.35 | 15.35 | 14.60 | 14.80 | 211,051 | -0.51(-3.33%) |
Oct 07, 2022 | 15.63 | 15.86 | 14.96 | 15.31 | 167,671 | -0.75(-4.67%) |
Oct 06, 2022 | 16.74 | 17.20 | 15.81 | 16.06 | 269,474 | -0.85(-5.03%) |
Oct 05, 2022 | 17.50 | 17.50 | 15.46 | 16.91 | 301,912 | -1.05(-5.85%) |
Oct 04, 2022 | 17.13 | 18.02 | 17.13 | 17.96 | 256,652 | +1.40(+8.45%) |