Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.180 | 9.580 | 9.000 | 9.530 | 21,162 | +0.30(+3.25%) |
Dec 29, 2022 | 9.140 | 9.270 | 8.950 | 9.230 | 16,702 | +0.05(+0.54%) |
Dec 28, 2022 | 9.260 | 9.570 | 9.150 | 9.180 | 31,591 | -0.07(-0.76%) |
Dec 27, 2022 | 9.400 | 9.570 | 9.020 | 9.250 | 23,615 | -0.28(-2.94%) |
Dec 23, 2022 | 8.430 | 9.660 | 8.430 | 9.530 | 30,091 | +1.02(+11.99%) |
Dec 22, 2022 | 9.180 | 9.180 | 8.300 | 8.510 | 133,125 | -0.75(-8.10%) |
Dec 21, 2022 | 9.590 | 9.590 | 9.210 | 9.260 | 21,360 | -0.39(-4.04%) |
Dec 20, 2022 | 9.650 | 9.942 | 9.410 | 9.650 | 131,915 | -0.15(-1.53%) |
Dec 19, 2022 | 9.820 | 10.57 | 9.312 | 9.800 | 129,832 | +0.01(+0.10%) |
Dec 16, 2022 | 9.990 | 10.34 | 9.345 | 9.790 | 642,759 | -0.12(-1.21%) |
Dec 15, 2022 | 9.640 | 10.39 | 9.430 | 9.910 | 121,117 | +0.03(+0.30%) |
Dec 14, 2022 | 9.740 | 9.980 | 9.360 | 9.880 | 171,110 | +0.61(+6.58%) |
Dec 13, 2022 | 9.170 | 9.525 | 8.860 | 9.270 | 33,345 | +0.27(+3.00%) |
Dec 12, 2022 | 8.960 | 9.560 | 8.840 | 9.000 | 44,720 | +0.07(+0.78%) |
Dec 09, 2022 | 9.020 | 9.250 | 8.930 | 8.930 | 47,733 | -0.27(-2.93%) |
Dec 08, 2022 | 9.030 | 9.350 | 8.850 | 9.200 | 171,905 | +0.16(+1.77%) |
Dec 07, 2022 | 9.000 | 9.330 | 8.520 | 9.040 | 38,674 | +0.04(+0.44%) |
Dec 06, 2022 | 8.870 | 9.240 | 8.810 | 9.000 | 55,741 | -0.05(-0.55%) |
Dec 05, 2022 | 9.650 | 9.895 | 8.900 | 9.050 | 68,123 | -0.59(-6.12%) |
Dec 02, 2022 | 9.740 | 10.21 | 9.350 | 9.640 | 38,055 | -0.31(-3.12%) |
Dec 01, 2022 | 9.950 | 10.74 | 9.610 | 9.950 | 68,574 | -0.02(-0.20%) |
Nov 30, 2022 | 9.510 | 10.28 | 9.510 | 9.970 | 37,056 | +0.45(+4.73%) |
Nov 29, 2022 | 10.29 | 10.52 | 9.070 | 9.520 | 24,328 | -0.88(-8.46%) |
Nov 28, 2022 | 11.02 | 11.19 | 10.01 | 10.40 | 26,758 | -0.62(-5.63%) |
Nov 25, 2022 | 10.90 | 11.62 | 10.65 | 11.02 | 21,091 | +0.31(+2.89%) |
Nov 23, 2022 | 10.75 | 11.12 | 10.05 | 10.71 | 54,923 | -0.05(-0.46%) |
Nov 22, 2022 | 11.66 | 11.86 | 10.64 | 10.76 | 43,988 | -0.99(-8.43%) |
Nov 21, 2022 | 13.00 | 13.00 | 11.45 | 11.75 | 60,981 | -1.27(-9.75%) |
Nov 18, 2022 | 14.15 | 14.15 | 12.79 | 13.02 | 34,130 | -0.78(-5.65%) |
Nov 17, 2022 | 13.91 | 14.35 | 13.56 | 13.80 | 51,786 | -0.41(-2.89%) |
Nov 16, 2022 | 14.68 | 14.74 | 13.92 | 14.21 | 71,403 | -0.49(-3.33%) |
Nov 15, 2022 | 14.75 | 14.88 | 14.53 | 14.70 | 67,806 | -0.02(-0.14%) |
Nov 14, 2022 | 15.00 | 15.09 | 14.25 | 14.72 | 70,426 | -0.15(-1.01%) |
Nov 11, 2022 | 14.99 | 14.99 | 14.36 | 14.87 | 45,332 | +0.17(+1.16%) |
Nov 10, 2022 | 15.77 | 16.00 | 14.47 | 14.70 | 63,963 | -1.18(-7.43%) |
Nov 09, 2022 | 15.00 | 16.00 | 14.81 | 15.88 | 44,207 | +0.65(+4.27%) |
Nov 08, 2022 | 16.87 | 17.29 | 14.80 | 15.23 | 39,331 | -1.72(-10.15%) |
Nov 07, 2022 | 15.76 | 16.95 | 15.51 | 16.95 | 50,795 | +0.98(+6.14%) |
Nov 04, 2022 | 16.02 | 16.02 | 15.12 | 15.97 | 38,042 | +0.03(+0.19%) |
Nov 03, 2022 | 14.81 | 16.30 | 14.81 | 15.94 | 58,833 | +0.96(+6.41%) |
Nov 02, 2022 | 13.79 | 15.41 | 13.35 | 14.98 | 18,314 | +1.37(+10.07%) |
Nov 01, 2022 | 14.77 | 15.12 | 12.93 | 13.61 | 44,634 | -0.81(-5.62%) |
Oct 31, 2022 | 15.00 | 15.80 | 14.41 | 14.42 | 17,402 | -0.64(-4.25%) |
Oct 28, 2022 | 15.40 | 15.45 | 14.38 | 15.06 | 27,989 | -0.35(-2.27%) |
Oct 27, 2022 | 15.16 | 15.65 | 14.95 | 15.41 | 5,683 | +0.47(+3.15%) |
Oct 26, 2022 | 15.51 | 15.51 | 14.27 | 14.94 | 25,871 | -0.77(-4.90%) |
Oct 25, 2022 | 16.41 | 16.73 | 15.17 | 15.71 | 25,121 | -0.62(-3.80%) |
Oct 24, 2022 | 16.40 | 16.64 | 15.92 | 16.33 | 11,947 | -0.08(-0.49%) |
Oct 21, 2022 | 16.73 | 17.76 | 15.67 | 16.41 | 36,835 | -0.21(-1.26%) |
Oct 20, 2022 | 17.00 | 17.11 | 16.03 | 16.62 | 24,022 | -0.66(-3.82%) |
Oct 19, 2022 | 18.46 | 18.46 | 17.04 | 17.28 | 19,564 | -1.58(-8.38%) |
Oct 18, 2022 | 19.12 | 19.25 | 17.82 | 18.86 | 27,009 | +0.22(+1.18%) |
Oct 17, 2022 | 18.35 | 18.89 | 17.47 | 18.64 | 37,530 | +0.76(+4.25%) |
Oct 14, 2022 | 19.15 | 19.42 | 17.50 | 17.88 | 31,683 | -0.62(-3.35%) |
Oct 13, 2022 | 18.07 | 19.15 | 17.66 | 18.50 | 44,705 | +0.00(+0.00%) |
Oct 12, 2022 | 17.02 | 19.02 | 17.02 | 18.50 | 38,158 | +1.07(+6.14%) |
Oct 11, 2022 | 18.48 | 19.69 | 16.99 | 17.43 | 53,097 | -2.26(-11.48%) |
Oct 10, 2022 | 17.81 | 20.44 | 17.33 | 19.69 | 53,912 | +1.80(+10.06%) |
Oct 07, 2022 | 18.11 | 19.75 | 17.72 | 17.89 | 21,076 | -0.22(-1.21%) |
Oct 06, 2022 | 18.36 | 18.47 | 17.80 | 18.11 | 26,590 | -0.22(-1.20%) |
Oct 05, 2022 | 19.79 | 21.04 | 18.00 | 18.33 | 39,880 | -1.34(-6.81%) |
Oct 04, 2022 | 18.84 | 20.50 | 18.60 | 19.67 | 76,358 | +1.17(+6.32%) |