Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.410 | 9.604 | 9.336 | 9.604 | 669,146 | +0.21(+2.26%) |
Dec 29, 2022 | 9.327 | 9.420 | 9.285 | 9.391 | 654,943 | +0.10(+1.09%) |
Dec 28, 2022 | 9.271 | 9.299 | 9.197 | 9.290 | 577,112 | +0.06(+0.70%) |
Dec 27, 2022 | 9.253 | 9.303 | 9.197 | 9.225 | 493,262 | -0.03(-0.30%) |
Dec 23, 2022 | 9.317 | 9.317 | 9.253 | 9.253 | 276,442 | -0.04(-0.40%) |
Dec 22, 2022 | 9.271 | 9.317 | 9.271 | 9.290 | 415,050 | -0.00(-0.05%) |
Dec 21, 2022 | 9.322 | 9.322 | 9.267 | 9.294 | 203,608 | +0.02(+0.20%) |
Dec 20, 2022 | 9.285 | 9.313 | 9.238 | 9.276 | 197,516 | -0.03(-0.30%) |
Dec 19, 2022 | 9.340 | 9.340 | 9.276 | 9.303 | 236,921 | +0.00(+0.00%) |
Dec 16, 2022 | 9.368 | 9.368 | 9.267 | 9.303 | 185,859 | -0.06(-0.59%) |
Dec 15, 2022 | 9.396 | 9.437 | 9.331 | 9.359 | 317,674 | -0.03(-0.29%) |
Dec 14, 2022 | 9.432 | 9.451 | 9.368 | 9.386 | 189,175 | -0.05(-0.49%) |
Dec 13, 2022 | 9.515 | 9.534 | 9.414 | 9.432 | 266,631 | +0.03(+0.29%) |
Dec 12, 2022 | 9.368 | 9.423 | 9.354 | 9.405 | 264,722 | +0.06(+0.59%) |
Dec 09, 2022 | 9.405 | 9.423 | 9.340 | 9.349 | 219,889 | -0.09(-0.98%) |
Dec 08, 2022 | 9.478 | 9.488 | 9.423 | 9.442 | 190,873 | -0.03(-0.29%) |
Dec 07, 2022 | 9.469 | 9.543 | 9.428 | 9.469 | 255,154 | +0.03(+0.29%) |
Dec 06, 2022 | 9.423 | 9.469 | 9.398 | 9.442 | 334,348 | +0.05(+0.49%) |
Dec 05, 2022 | 9.414 | 9.423 | 9.349 | 9.396 | 538,532 | -0.05(-0.49%) |
Dec 02, 2022 | 9.442 | 9.469 | 9.414 | 9.442 | 401,190 | -0.07(-0.77%) |
Dec 01, 2022 | 9.552 | 9.561 | 9.442 | 9.515 | 318,526 | +0.01(+0.10%) |
Nov 30, 2022 | 9.432 | 9.506 | 9.414 | 9.506 | 399,776 | +0.12(+1.28%) |
Nov 29, 2022 | 9.377 | 9.423 | 9.359 | 9.386 | 315,313 | +0.01(+0.10%) |
Nov 28, 2022 | 9.331 | 9.405 | 9.331 | 9.377 | 268,821 | +0.03(+0.30%) |
Nov 25, 2022 | 9.368 | 9.368 | 9.336 | 9.349 | 72,894 | +0.01(+0.10%) |
Nov 23, 2022 | 9.405 | 9.405 | 9.317 | 9.340 | 168,760 | -0.04(-0.39%) |
Nov 22, 2022 | 9.313 | 9.377 | 9.265 | 9.377 | 262,892 | +0.11(+1.14%) |
Nov 21, 2022 | 9.198 | 9.308 | 9.179 | 9.271 | 339,692 | +0.09(+1.00%) |
Nov 18, 2022 | 9.179 | 9.244 | 9.133 | 9.179 | 467,259 | +0.03(+0.30%) |
Nov 17, 2022 | 9.115 | 9.239 | 9.088 | 9.152 | 270,342 | +0.05(+0.50%) |
Nov 16, 2022 | 9.051 | 9.179 | 9.044 | 9.106 | 245,986 | +0.06(+0.61%) |
Nov 15, 2022 | 8.987 | 9.111 | 8.950 | 9.051 | 259,649 | +0.11(+1.23%) |
Nov 14, 2022 | 8.959 | 8.996 | 8.904 | 8.941 | 218,634 | -0.05(-0.51%) |
Nov 11, 2022 | 8.996 | 9.023 | 8.913 | 8.987 | 220,025 | +0.00(+0.00%) |
Nov 10, 2022 | 8.766 | 8.987 | 8.720 | 8.987 | 134,197 | +0.29(+3.38%) |
Nov 09, 2022 | 8.610 | 8.712 | 8.610 | 8.693 | 302,331 | +0.01(+0.11%) |
Nov 08, 2022 | 8.775 | 8.821 | 8.675 | 8.684 | 225,242 | -0.02(-0.21%) |
Nov 07, 2022 | 8.720 | 8.766 | 8.684 | 8.702 | 250,577 | -0.02(-0.21%) |
Nov 04, 2022 | 8.693 | 8.835 | 8.684 | 8.720 | 256,273 | +0.09(+1.06%) |
Nov 03, 2022 | 8.684 | 8.711 | 8.610 | 8.629 | 350,483 | -0.06(-0.63%) |
Nov 02, 2022 | 8.693 | 8.711 | 8.638 | 8.684 | 252,402 | -0.01(-0.11%) |
Nov 01, 2022 | 8.684 | 8.730 | 8.675 | 8.693 | 180,556 | +0.02(+0.21%) |
Oct 31, 2022 | 8.711 | 8.730 | 8.656 | 8.675 | 195,247 | -0.06(-0.74%) |
Oct 28, 2022 | 8.693 | 8.757 | 8.665 | 8.739 | 235,736 | +0.03(+0.32%) |
Oct 27, 2022 | 8.757 | 8.775 | 8.693 | 8.711 | 175,330 | -0.04(-0.42%) |
Oct 26, 2022 | 8.739 | 8.803 | 8.711 | 8.748 | 225,430 | +0.07(+0.85%) |
Oct 25, 2022 | 8.665 | 8.688 | 8.656 | 8.675 | 162,637 | +0.00(+0.00%) |
Oct 24, 2022 | 8.803 | 8.876 | 8.638 | 8.675 | 235,098 | -0.15(-1.66%) |
Oct 21, 2022 | 8.812 | 8.831 | 8.777 | 8.821 | 125,543 | -0.02(-0.26%) |
Oct 20, 2022 | 8.817 | 8.890 | 8.808 | 8.844 | 218,283 | +0.05(+0.52%) |
Oct 19, 2022 | 8.844 | 8.863 | 8.794 | 8.799 | 101,067 | -0.08(-0.93%) |
Oct 18, 2022 | 8.844 | 8.899 | 8.844 | 8.881 | 146,677 | +0.04(+0.41%) |
Oct 17, 2022 | 8.844 | 8.872 | 8.844 | 8.844 | 144,200 | +0.02(+0.21%) |
Oct 14, 2022 | 8.881 | 8.907 | 8.826 | 8.826 | 77,090 | -0.05(-0.62%) |
Oct 13, 2022 | 8.844 | 8.899 | 8.821 | 8.881 | 171,552 | -0.05(-0.61%) |
Oct 12, 2022 | 8.918 | 8.972 | 8.908 | 8.936 | 183,939 | +0.02(+0.21%) |
Oct 11, 2022 | 8.899 | 8.963 | 8.899 | 8.918 | 142,561 | -0.02(-0.20%) |
Oct 10, 2022 | 8.945 | 9.000 | 8.913 | 8.936 | 193,771 | -0.01(-0.10%) |
Oct 07, 2022 | 8.954 | 9.036 | 8.936 | 8.945 | 137,075 | -0.03(-0.31%) |
Oct 06, 2022 | 9.000 | 9.009 | 8.936 | 8.972 | 124,938 | +0.00(+0.00%) |
Oct 05, 2022 | 9.073 | 9.073 | 8.927 | 8.972 | 199,369 | -0.05(-0.61%) |
Oct 04, 2022 | 9.036 | 9.119 | 8.991 | 9.027 | 402,494 | +0.06(+0.71%) |