Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.963 | 10.13 | 9.808 | 10.13 | 926,753 | +0.13(+1.30%) |
Nov 29, 2022 | 10.08 | 10.08 | 9.881 | 10.00 | 571,198 | -0.10(-0.97%) |
Nov 28, 2022 | 10.13 | 10.25 | 10.08 | 10.10 | 690,681 | -0.07(-0.72%) |
Nov 25, 2022 | 10.07 | 10.24 | 10.06 | 10.17 | 260,134 | +0.11(+1.05%) |
Nov 23, 2022 | 9.873 | 10.07 | 9.801 | 10.07 | 580,662 | +0.15(+1.56%) |
Nov 22, 2022 | 9.800 | 9.938 | 9.727 | 9.914 | 441,181 | +0.14(+1.41%) |
Nov 21, 2022 | 9.572 | 9.792 | 9.532 | 9.776 | 582,488 | +0.20(+2.12%) |
Nov 18, 2022 | 9.719 | 9.719 | 9.491 | 9.572 | 731,089 | +0.04(+0.43%) |
Nov 17, 2022 | 9.597 | 9.613 | 9.393 | 9.532 | 602,831 | -0.22(-2.25%) |
Nov 16, 2022 | 9.922 | 9.922 | 9.690 | 9.751 | 478,713 | -0.20(-1.96%) |
Nov 15, 2022 | 10.04 | 10.12 | 9.873 | 9.946 | 509,389 | +0.07(+0.74%) |
Nov 14, 2022 | 10.03 | 10.08 | 9.857 | 9.873 | 542,927 | -0.20(-2.02%) |
Nov 11, 2022 | 10.00 | 10.26 | 9.938 | 10.08 | 451,881 | +0.07(+0.73%) |
Nov 10, 2022 | 9.906 | 10.03 | 9.767 | 10.00 | 654,712 | +0.48(+5.04%) |
Nov 09, 2022 | 9.556 | 9.731 | 9.458 | 9.523 | 396,257 | -0.12(-1.26%) |
Nov 08, 2022 | 9.792 | 9.869 | 9.511 | 9.645 | 678,424 | -0.16(-1.66%) |
Nov 07, 2022 | 9.800 | 9.841 | 9.532 | 9.808 | 585,857 | +0.10(+1.01%) |
Nov 04, 2022 | 9.532 | 9.710 | 9.385 | 9.710 | 694,079 | +0.38(+4.10%) |
Nov 03, 2022 | 9.654 | 9.694 | 9.044 | 9.328 | 1,525,709 | -0.46(-4.73%) |
Nov 02, 2022 | 10.32 | 9.759 | 9.792 | 950,226 | -0.34(-3.37%) | |
Nov 01, 2022 | 10.26 | 10.26 | 10.03 | 10.13 | 664,314 | +0.10(+0.97%) |
Oct 31, 2022 | 10.01 | 10.19 | 9.963 | 10.04 | 808,414 | +0.02(+0.24%) |
Oct 28, 2022 | 9.678 | 10.03 | 9.678 | 10.01 | 658,276 | +0.34(+3.53%) |
Oct 27, 2022 | 9.735 | 9.954 | 9.621 | 9.670 | 1,081,949 | +0.11(+1.11%) |
Oct 26, 2022 | 9.580 | 9.771 | 9.515 | 9.564 | 621,620 | -0.02(-0.17%) |
Oct 25, 2022 | 9.182 | 9.645 | 9.141 | 9.580 | 794,125 | +0.45(+4.90%) |
Oct 24, 2022 | 9.076 | 9.166 | 8.954 | 9.133 | 642,662 | +0.12(+1.35%) |
Oct 21, 2022 | 8.962 | 9.031 | 8.800 | 9.011 | 485,828 | +0.12(+1.37%) |
Oct 20, 2022 | 9.068 | 9.190 | 8.820 | 8.889 | 837,290 | -0.23(-2.50%) |
Oct 19, 2022 | 9.052 | 9.198 | 8.995 | 9.117 | 696,502 | -0.05(-0.53%) |
Oct 18, 2022 | 9.320 | 9.458 | 9.068 | 9.166 | 793,713 | +0.02(+0.27%) |
Oct 17, 2022 | 9.068 | 9.222 | 8.979 | 9.141 | 1,121,058 | +0.33(+3.79%) |
Oct 14, 2022 | 9.149 | 9.214 | 8.791 | 8.808 | 875,275 | -0.30(-3.30%) |
Oct 13, 2022 | 8.596 | 9.121 | 8.430 | 9.109 | 1,065,535 | +0.34(+3.90%) |
Oct 12, 2022 | 8.759 | 8.848 | 8.523 | 8.767 | 813,155 | +0.02(+0.28%) |
Oct 11, 2022 | 8.377 | 8.840 | 8.271 | 8.743 | 983,471 | +0.35(+4.17%) |
Oct 10, 2022 | 8.604 | 8.718 | 8.365 | 8.393 | 630,890 | -0.19(-2.18%) |
Oct 07, 2022 | 8.637 | 8.783 | 8.474 | 8.580 | 876,228 | -0.11(-1.22%) |
Oct 06, 2022 | 8.808 | 8.865 | 8.621 | 8.686 | 1,108,341 | -0.15(-1.66%) |
Oct 05, 2022 | 9.101 | 9.101 | 8.568 | 8.832 | 908,180 | -0.47(-5.07%) |
Oct 04, 2022 | 8.865 | 9.385 | 8.865 | 9.304 | 1,576,109 | +0.62(+7.12%) |
Oct 03, 2022 | 8.645 | 8.759 | 8.198 | 8.686 | 1,373,801 | +0.19(+2.20%) |
Sep 30, 2022 | 8.360 | 8.710 | 8.336 | 8.499 | 1,882,016 | +0.18(+2.15%) |
Sep 29, 2022 | 8.710 | 8.743 | 8.129 | 8.320 | 1,326,163 | -0.46(-5.28%) |
Sep 28, 2022 | 8.736 | 8.909 | 8.618 | 8.783 | 921,518 | +0.12(+1.36%) |
Sep 27, 2022 | 8.783 | 8.996 | 8.543 | 8.665 | 1,103,467 | -0.02(-0.18%) |
Sep 26, 2022 | 9.146 | 9.193 | 8.555 | 8.681 | 1,177,999 | -0.55(-5.97%) |
Sep 23, 2022 | 9.453 | 9.474 | 9.083 | 9.232 | 977,883 | -0.37(-3.86%) |
Sep 22, 2022 | 9.957 | 10.00 | 9.579 | 9.603 | 675,623 | -0.40(-4.02%) |
Sep 21, 2022 | 10.12 | 10.24 | 10.00 | 10.00 | 624,889 | -0.02(-0.16%) |
Sep 20, 2022 | 10.09 | 10.12 | 9.957 | 10.02 | 421,000 | -0.18(-1.78%) |
Sep 19, 2022 | 9.878 | 10.22 | 9.839 | 10.20 | 699,533 | +0.20(+2.05%) |
Sep 16, 2022 | 10.19 | 10.22 | 9.989 | 9.996 | 2,321,600 | -0.29(-2.83%) |
Sep 15, 2022 | 10.41 | 10.55 | 10.29 | 10.29 | 627,263 | -0.16(-1.51%) |
Sep 14, 2022 | 10.33 | 10.50 | 10.33 | 10.45 | 545,936 | +0.14(+1.38%) |
Sep 13, 2022 | 10.50 | 10.57 | 10.24 | 10.30 | 718,035 | -0.39(-3.61%) |
Sep 12, 2022 | 10.61 | 10.73 | 10.60 | 10.69 | 382,678 | +0.12(+1.12%) |
Sep 09, 2022 | 10.36 | 10.60 | 10.31 | 10.57 | 522,611 | +0.32(+3.15%) |
Sep 08, 2022 | 10.24 | 10.28 | 10.11 | 10.25 | 456,121 | -0.06(-0.54%) |
Sep 07, 2022 | 10.13 | 10.30 | 10.07 | 10.30 | 686,847 | +0.13(+1.32%) |
Sep 06, 2022 | 10.20 | 10.32 | 10.00 | 10.17 | 716,970 | -0.02(-0.15%) |
Sep 02, 2022 | 10.47 | 10.57 | 10.14 | 10.19 | 580,865 | +0.01(+0.08%) |