Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.870 | 7.919 | 7.615 | 7.811 | 584,959 | -0.15(-1.85%) |
Dec 29, 2022 | 7.792 | 8.002 | 7.743 | 7.958 | 727,631 | +0.26(+3.44%) |
Dec 28, 2022 | 7.772 | 7.850 | 7.689 | 7.694 | 683,880 | -0.09(-1.13%) |
Dec 27, 2022 | 7.870 | 7.870 | 7.723 | 7.782 | 393,689 | -0.06(-0.75%) |
Dec 23, 2022 | 7.762 | 7.850 | 7.674 | 7.841 | 376,557 | +0.08(+1.01%) |
Dec 22, 2022 | 7.537 | 7.762 | 7.537 | 7.762 | 512,500 | -0.07(-0.88%) |
Dec 21, 2022 | 7.792 | 7.973 | 7.792 | 7.831 | 707,426 | +0.14(+1.78%) |
Dec 20, 2022 | 7.586 | 7.782 | 7.473 | 7.694 | 961,668 | +0.06(+0.77%) |
Dec 19, 2022 | 7.801 | 7.850 | 7.556 | 7.635 | 1,659,263 | -0.12(-1.52%) |
Dec 16, 2022 | 7.772 | 7.870 | 7.630 | 7.752 | 3,260,705 | -0.21(-2.59%) |
Dec 15, 2022 | 8.086 | 8.095 | 7.841 | 7.958 | 1,620,516 | -0.28(-3.45%) |
Dec 14, 2022 | 8.262 | 8.443 | 8.144 | 8.242 | 1,507,872 | -0.07(-0.83%) |
Dec 13, 2022 | 7.968 | 8.429 | 7.948 | 8.311 | 2,228,728 | +0.69(+9.00%) |
Dec 12, 2022 | 7.703 | 7.841 | 7.336 | 7.625 | 1,425,135 | -0.54(-6.60%) |
Dec 09, 2022 | 8.066 | 8.261 | 7.978 | 8.164 | 537,035 | -0.01(-0.12%) |
Dec 08, 2022 | 8.262 | 8.497 | 8.154 | 8.174 | 578,863 | -0.07(-0.83%) |
Dec 07, 2022 | 8.311 | 8.389 | 8.193 | 8.242 | 1,229,247 | -0.09(-1.06%) |
Dec 06, 2022 | 8.340 | 8.419 | 8.203 | 8.331 | 745,161 | +0.02(+0.24%) |
Dec 05, 2022 | 8.419 | 8.468 | 8.169 | 8.311 | 979,628 | -0.12(-1.40%) |
Dec 02, 2022 | 8.409 | 8.566 | 8.409 | 8.429 | 842,907 | -0.10(-1.15%) |
Dec 01, 2022 | 8.380 | 8.585 | 8.355 | 8.527 | 1,057,890 | +0.22(+2.59%) |
Nov 30, 2022 | 8.105 | 8.355 | 7.953 | 8.311 | 1,906,524 | +0.13(+1.56%) |
Nov 29, 2022 | 7.899 | 8.311 | 7.899 | 8.184 | 725,871 | +0.26(+3.34%) |
Nov 28, 2022 | 8.174 | 8.233 | 7.890 | 7.919 | 772,265 | -0.36(-4.38%) |
Nov 25, 2022 | 8.174 | 8.282 | 8.105 | 8.282 | 349,051 | +0.08(+0.96%) |
Nov 23, 2022 | 8.037 | 8.203 | 7.948 | 8.203 | 1,074,606 | +0.11(+1.33%) |
Nov 22, 2022 | 8.027 | 8.100 | 7.919 | 8.095 | 611,122 | +0.13(+1.60%) |
Nov 21, 2022 | 7.870 | 8.017 | 7.841 | 7.968 | 824,422 | +0.01(+0.12%) |
Nov 18, 2022 | 8.164 | 8.169 | 7.948 | 7.958 | 788,618 | -0.01(-0.12%) |
Nov 17, 2022 | 7.948 | 7.992 | 7.841 | 7.968 | 628,268 | -0.17(-2.05%) |
Nov 16, 2022 | 8.203 | 8.321 | 8.105 | 8.135 | 1,001,127 | -0.21(-2.47%) |
Nov 15, 2022 | 8.350 | 8.566 | 8.242 | 8.340 | 952,601 | +0.11(+1.31%) |
Nov 14, 2022 | 8.507 | 8.507 | 8.076 | 8.233 | 977,854 | -0.33(-3.89%) |
Nov 11, 2022 | 8.370 | 8.703 | 8.331 | 8.566 | 1,188,690 | +0.26(+3.19%) |
Nov 10, 2022 | 7.968 | 8.595 | 7.968 | 8.301 | 1,498,019 | +0.75(+10.00%) |
Nov 09, 2022 | 7.634 | 7.669 | 7.459 | 7.547 | 1,364,819 | -0.12(-1.53%) |
Nov 08, 2022 | 7.829 | 7.887 | 7.576 | 7.664 | 996,717 | -0.17(-2.11%) |
Nov 07, 2022 | 7.722 | 7.848 | 7.630 | 7.829 | 1,155,519 | +0.20(+2.68%) |
Nov 04, 2022 | 7.372 | 7.644 | 7.343 | 7.625 | 1,216,138 | +0.33(+4.53%) |
Nov 03, 2022 | 7.323 | 7.440 | 7.211 | 7.294 | 1,331,091 | -0.18(-2.47%) |
Nov 02, 2022 | 7.926 | 7.936 | 7.479 | 7.479 | 2,265,026 | -0.50(-6.22%) |
Nov 01, 2022 | 8.092 | 8.165 | 7.838 | 7.975 | 1,524,086 | +0.01(+0.12%) |
Oct 31, 2022 | 7.712 | 8.096 | 7.635 | 7.965 | 2,731,365 | +0.21(+2.76%) |
Oct 28, 2022 | 8.179 | 8.665 | 7.751 | 7.751 | 4,638,135 | -1.33(-14.67%) |
Oct 27, 2022 | 9.191 | 9.239 | 8.967 | 9.084 | 1,062,014 | -0.02(-0.21%) |
Oct 26, 2022 | 9.045 | 9.230 | 8.918 | 9.103 | 711,817 | +0.14(+1.52%) |
Oct 25, 2022 | 8.665 | 9.025 | 8.665 | 8.967 | 1,149,270 | +0.32(+3.71%) |
Oct 24, 2022 | 8.413 | 8.743 | 8.364 | 8.646 | 944,674 | +0.31(+3.73%) |
Oct 21, 2022 | 8.189 | 8.349 | 8.082 | 8.335 | 916,133 | +0.16(+1.90%) |
Oct 20, 2022 | 8.238 | 8.437 | 8.126 | 8.179 | 768,495 | -0.04(-0.47%) |
Oct 19, 2022 | 8.510 | 8.549 | 8.169 | 8.218 | 946,318 | -0.49(-5.59%) |
Oct 18, 2022 | 8.840 | 8.933 | 8.612 | 8.704 | 623,642 | +0.07(+0.79%) |
Oct 17, 2022 | 8.549 | 8.661 | 8.491 | 8.636 | 775,579 | +0.36(+4.35%) |
Oct 14, 2022 | 8.558 | 8.607 | 8.223 | 8.276 | 856,110 | -0.14(-1.62%) |
Oct 13, 2022 | 8.072 | 8.447 | 7.771 | 8.413 | 1,348,644 | +0.21(+2.61%) |
Oct 12, 2022 | 8.247 | 8.252 | 8.062 | 8.199 | 662,467 | -0.07(-0.82%) |
Oct 11, 2022 | 8.189 | 8.364 | 8.053 | 8.267 | 1,000,696 | +0.10(+1.19%) |
Oct 10, 2022 | 8.199 | 8.267 | 8.053 | 8.169 | 647,287 | +0.02(+0.24%) |
Oct 07, 2022 | 8.432 | 8.529 | 8.043 | 8.150 | 1,393,709 | -0.47(-5.42%) |
Oct 06, 2022 | 8.578 | 8.753 | 8.529 | 8.617 | 866,936 | +0.01(+0.11%) |
Oct 05, 2022 | 8.558 | 8.636 | 8.447 | 8.607 | 841,892 | -0.11(-1.23%) |
Oct 04, 2022 | 8.296 | 8.738 | 8.169 | 8.714 | 1,168,467 | +0.51(+6.16%) |