Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.851 | 7.900 | 7.597 | 7.792 | 586,371 | -0.15(-1.85%) |
Dec 29, 2022 | 7.773 | 7.983 | 7.724 | 7.939 | 729,387 | +0.26(+3.44%) |
Dec 28, 2022 | 7.753 | 7.831 | 7.670 | 7.675 | 685,531 | -0.09(-1.13%) |
Dec 27, 2022 | 7.851 | 7.851 | 7.704 | 7.763 | 394,639 | -0.06(-0.75%) |
Dec 23, 2022 | 7.743 | 7.831 | 7.655 | 7.822 | 377,466 | +0.08(+1.01%) |
Dec 22, 2022 | 7.519 | 7.743 | 7.519 | 7.743 | 513,737 | -0.07(-0.88%) |
Dec 21, 2022 | 7.773 | 7.954 | 7.773 | 7.812 | 709,134 | +0.14(+1.78%) |
Dec 20, 2022 | 7.567 | 7.763 | 7.455 | 7.675 | 963,989 | +0.06(+0.77%) |
Dec 19, 2022 | 7.783 | 7.831 | 7.538 | 7.616 | 1,663,268 | -0.12(-1.52%) |
Dec 16, 2022 | 7.753 | 7.851 | 7.611 | 7.734 | 3,268,575 | -0.21(-2.59%) |
Dec 15, 2022 | 8.066 | 8.076 | 7.822 | 7.939 | 1,624,427 | -0.28(-3.45%) |
Dec 14, 2022 | 8.242 | 8.423 | 8.125 | 8.223 | 1,511,511 | -0.07(-0.83%) |
Dec 13, 2022 | 7.949 | 8.408 | 7.929 | 8.291 | 2,234,107 | +0.68(+9.00%) |
Dec 12, 2022 | 7.685 | 7.822 | 7.318 | 7.607 | 1,428,575 | -0.54(-6.60%) |
Dec 09, 2022 | 8.047 | 8.241 | 7.959 | 8.144 | 538,331 | -0.01(-0.12%) |
Dec 08, 2022 | 8.242 | 8.477 | 8.135 | 8.154 | 580,260 | -0.07(-0.83%) |
Dec 07, 2022 | 8.291 | 8.369 | 8.174 | 8.223 | 1,232,213 | -0.09(-1.06%) |
Dec 06, 2022 | 8.320 | 8.399 | 8.183 | 8.311 | 746,960 | +0.02(+0.24%) |
Dec 05, 2022 | 8.399 | 8.447 | 8.149 | 8.291 | 981,992 | -0.12(-1.40%) |
Dec 02, 2022 | 8.389 | 8.545 | 8.389 | 8.408 | 844,942 | -0.10(-1.15%) |
Dec 01, 2022 | 8.359 | 8.565 | 8.335 | 8.506 | 1,060,443 | +0.22(+2.59%) |
Nov 30, 2022 | 8.086 | 8.335 | 7.934 | 8.291 | 1,911,125 | +0.13(+1.56%) |
Nov 29, 2022 | 7.880 | 8.291 | 7.880 | 8.164 | 727,623 | +0.26(+3.34%) |
Nov 28, 2022 | 8.154 | 8.213 | 7.871 | 7.900 | 774,128 | -0.36(-4.38%) |
Nov 25, 2022 | 8.154 | 8.262 | 8.086 | 8.262 | 349,893 | +0.08(+0.96%) |
Nov 23, 2022 | 8.017 | 8.183 | 7.929 | 8.183 | 1,077,199 | +0.11(+1.33%) |
Nov 22, 2022 | 8.007 | 8.081 | 7.900 | 8.076 | 612,597 | +0.13(+1.60%) |
Nov 21, 2022 | 7.851 | 7.998 | 7.822 | 7.949 | 826,412 | +0.01(+0.12%) |
Nov 18, 2022 | 8.144 | 8.149 | 7.929 | 7.939 | 790,522 | -0.01(-0.12%) |
Nov 17, 2022 | 7.929 | 7.973 | 7.822 | 7.949 | 629,784 | -0.17(-2.05%) |
Nov 16, 2022 | 8.183 | 8.301 | 8.086 | 8.115 | 1,003,544 | -0.21(-2.47%) |
Nov 15, 2022 | 8.330 | 8.545 | 8.223 | 8.320 | 954,900 | +0.11(+1.31%) |
Nov 14, 2022 | 8.487 | 8.487 | 8.056 | 8.213 | 980,214 | -0.33(-3.89%) |
Nov 11, 2022 | 8.350 | 8.682 | 8.311 | 8.545 | 1,191,559 | +0.26(+3.19%) |
Nov 10, 2022 | 7.949 | 8.575 | 7.949 | 8.281 | 1,501,634 | +0.75(+10.00%) |
Nov 09, 2022 | 7.616 | 7.650 | 7.441 | 7.528 | 1,368,112 | -0.12(-1.53%) |
Nov 08, 2022 | 7.810 | 7.868 | 7.558 | 7.645 | 999,123 | -0.16(-2.11%) |
Nov 07, 2022 | 7.703 | 7.830 | 7.611 | 7.810 | 1,158,308 | +0.20(+2.68%) |
Nov 04, 2022 | 7.354 | 7.626 | 7.325 | 7.606 | 1,219,073 | +0.33(+4.53%) |
Nov 03, 2022 | 7.306 | 7.422 | 7.194 | 7.277 | 1,334,303 | -0.18(-2.47%) |
Nov 02, 2022 | 7.907 | 7.917 | 7.461 | 7.461 | 2,270,493 | -0.49(-6.22%) |
Nov 01, 2022 | 8.072 | 8.145 | 7.819 | 7.956 | 1,527,764 | +0.01(+0.12%) |
Oct 31, 2022 | 7.694 | 8.077 | 7.616 | 7.946 | 2,737,956 | +0.21(+2.76%) |
Oct 28, 2022 | 8.159 | 8.645 | 7.733 | 7.733 | 4,649,329 | -1.33(-14.67%) |
Oct 27, 2022 | 9.168 | 9.217 | 8.945 | 9.062 | 1,064,577 | -0.02(-0.21%) |
Oct 26, 2022 | 9.023 | 9.207 | 8.897 | 9.081 | 713,535 | +0.14(+1.52%) |
Oct 25, 2022 | 8.645 | 9.004 | 8.645 | 8.945 | 1,152,043 | +0.32(+3.71%) |
Oct 24, 2022 | 8.392 | 8.722 | 8.344 | 8.625 | 946,954 | +0.31(+3.73%) |
Oct 21, 2022 | 8.169 | 8.329 | 8.062 | 8.315 | 918,344 | +0.16(+1.90%) |
Oct 20, 2022 | 8.218 | 8.417 | 8.106 | 8.159 | 770,350 | -0.04(-0.47%) |
Oct 19, 2022 | 8.489 | 8.528 | 8.150 | 8.198 | 948,602 | -0.49(-5.59%) |
Oct 18, 2022 | 8.819 | 8.911 | 8.591 | 8.683 | 625,147 | +0.07(+0.79%) |
Oct 17, 2022 | 8.528 | 8.640 | 8.471 | 8.615 | 777,451 | +0.36(+4.35%) |
Oct 14, 2022 | 8.538 | 8.586 | 8.203 | 8.256 | 858,176 | -0.14(-1.62%) |
Oct 13, 2022 | 8.053 | 8.426 | 7.752 | 8.392 | 1,351,899 | +0.21(+2.61%) |
Oct 12, 2022 | 8.227 | 8.232 | 8.043 | 8.179 | 664,065 | -0.07(-0.82%) |
Oct 11, 2022 | 8.169 | 8.344 | 8.033 | 8.247 | 1,003,111 | +0.10(+1.19%) |
Oct 10, 2022 | 8.179 | 8.247 | 8.033 | 8.150 | 648,849 | +0.02(+0.24%) |
Oct 07, 2022 | 8.412 | 8.509 | 8.024 | 8.130 | 1,397,073 | -0.47(-5.42%) |
Oct 06, 2022 | 8.557 | 8.732 | 8.509 | 8.596 | 869,028 | +0.01(+0.11%) |
Oct 05, 2022 | 8.538 | 8.615 | 8.426 | 8.586 | 843,923 | -0.11(-1.23%) |
Oct 04, 2022 | 8.276 | 8.717 | 8.150 | 8.693 | 1,171,287 | +0.50(+6.16%) |