Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.885 | 10.16 | 9.737 | 10.16 | 1,589,632 | +0.27(+2.74%) |
Nov 29, 2022 | 9.877 | 9.918 | 9.778 | 9.885 | 845,015 | +0.02(+0.25%) |
Nov 28, 2022 | 9.778 | 9.893 | 9.770 | 9.860 | 741,496 | -0.03(-0.33%) |
Nov 25, 2022 | 9.803 | 9.967 | 9.778 | 9.893 | 425,764 | +0.05(+0.50%) |
Nov 23, 2022 | 9.827 | 9.942 | 9.729 | 9.844 | 649,376 | +0.01(+0.08%) |
Nov 22, 2022 | 9.778 | 9.848 | 9.712 | 9.835 | 803,173 | +0.05(+0.50%) |
Nov 21, 2022 | 9.696 | 9.794 | 9.622 | 9.786 | 816,083 | +0.04(+0.42%) |
Nov 18, 2022 | 9.712 | 9.794 | 9.548 | 9.745 | 958,731 | +0.21(+2.24%) |
Nov 17, 2022 | 9.556 | 9.605 | 9.367 | 9.531 | 832,726 | -0.13(-1.36%) |
Nov 16, 2022 | 9.885 | 9.885 | 9.568 | 9.663 | 1,033,544 | -0.25(-2.57%) |
Nov 15, 2022 | 10.04 | 10.12 | 9.778 | 9.918 | 768,263 | +0.08(+0.84%) |
Nov 14, 2022 | 10.03 | 10.04 | 9.729 | 9.835 | 1,093,359 | -0.20(-1.97%) |
Nov 11, 2022 | 9.934 | 10.21 | 9.844 | 10.03 | 1,079,786 | +0.12(+1.24%) |
Nov 10, 2022 | 9.655 | 9.918 | 9.622 | 9.909 | 2,057,231 | +0.59(+6.35%) |
Nov 09, 2022 | 9.285 | 9.523 | 9.153 | 9.318 | 893,491 | -0.07(-0.70%) |
Nov 08, 2022 | 9.408 | 9.499 | 9.277 | 9.384 | 912,380 | +0.02(+0.18%) |
Nov 07, 2022 | 9.219 | 9.375 | 9.080 | 9.367 | 1,042,840 | +0.24(+2.61%) |
Nov 04, 2022 | 8.932 | 9.264 | 8.911 | 9.129 | 1,549,975 | +0.32(+3.64%) |
Nov 03, 2022 | 8.932 | 8.960 | 8.669 | 8.808 | 1,669,377 | -0.30(-3.25%) |
Nov 02, 2022 | 9.260 | 9.080 | 9.104 | 1,372,843 | -0.16(-1.69%) | |
Nov 01, 2022 | 9.441 | 9.499 | 9.203 | 9.260 | 1,351,143 | +0.01(+0.09%) |
Oct 31, 2022 | 9.581 | 9.581 | 9.236 | 9.252 | 2,101,115 | -0.34(-3.51%) |
Oct 28, 2022 | 9.285 | 9.737 | 9.285 | 9.589 | 1,912,215 | +0.29(+3.09%) |
Oct 27, 2022 | 9.449 | 9.573 | 9.203 | 9.301 | 1,994,705 | -0.07(-0.70%) |
Oct 26, 2022 | 9.285 | 9.630 | 9.236 | 9.367 | 1,975,766 | +0.12(+1.33%) |
Oct 25, 2022 | 8.611 | 9.425 | 8.398 | 9.244 | 3,719,096 | +1.41(+18.05%) |
Oct 24, 2022 | 7.789 | 7.872 | 7.605 | 7.831 | 1,315,723 | +0.02(+0.32%) |
Oct 21, 2022 | 7.691 | 7.810 | 7.568 | 7.806 | 1,091,752 | +0.19(+2.48%) |
Oct 20, 2022 | 7.658 | 7.773 | 7.572 | 7.617 | 978,068 | -0.05(-0.64%) |
Oct 19, 2022 | 7.666 | 7.781 | 7.580 | 7.666 | 983,601 | -0.12(-1.58%) |
Oct 18, 2022 | 7.987 | 8.110 | 7.691 | 7.789 | 1,569,532 | -0.01(-0.11%) |
Oct 17, 2022 | 7.658 | 7.929 | 7.584 | 7.798 | 1,721,568 | +0.34(+4.52%) |
Oct 14, 2022 | 7.773 | 7.896 | 7.461 | 7.461 | 1,661,879 | -0.22(-2.89%) |
Oct 13, 2022 | 7.231 | 7.699 | 7.132 | 7.683 | 2,136,148 | +0.28(+3.77%) |
Oct 12, 2022 | 7.280 | 7.473 | 7.124 | 7.403 | 2,124,098 | +0.12(+1.69%) |
Oct 11, 2022 | 6.869 | 7.379 | 6.803 | 7.280 | 3,002,631 | +0.37(+5.35%) |
Oct 10, 2022 | 7.034 | 7.181 | 6.886 | 6.910 | 2,227,226 | -0.05(-0.71%) |
Oct 07, 2022 | 7.075 | 7.280 | 6.919 | 6.960 | 3,142,630 | -0.19(-2.64%) |
Oct 06, 2022 | 7.321 | 7.370 | 7.107 | 7.149 | 2,399,097 | -0.22(-3.01%) |
Oct 05, 2022 | 7.436 | 7.436 | 7.021 | 7.370 | 2,732,036 | -0.22(-2.92%) |
Oct 04, 2022 | 7.165 | 7.617 | 7.124 | 7.592 | 2,554,290 | +0.61(+8.71%) |
Oct 03, 2022 | 6.960 | 7.017 | 6.499 | 6.984 | 3,137,441 | +0.16(+2.41%) |
Sep 30, 2022 | 6.927 | 7.038 | 6.783 | 6.820 | 3,188,078 | -0.05(-0.72%) |
Sep 29, 2022 | 7.370 | 7.407 | 6.738 | 6.869 | 3,022,975 | -0.62(-8.23%) |
Sep 28, 2022 | 7.414 | 7.588 | 7.330 | 7.485 | 1,849,759 | +0.17(+2.38%) |
Sep 27, 2022 | 7.652 | 7.778 | 7.224 | 7.311 | 2,430,283 | -0.21(-2.84%) |
Sep 26, 2022 | 8.071 | 8.142 | 7.501 | 7.525 | 2,272,088 | -0.59(-7.22%) |
Sep 23, 2022 | 8.277 | 8.285 | 7.960 | 8.111 | 1,990,969 | -0.27(-3.21%) |
Sep 22, 2022 | 8.744 | 8.752 | 8.352 | 8.380 | 1,498,479 | -0.36(-4.16%) |
Sep 21, 2022 | 8.965 | 8.997 | 8.744 | 8.744 | 1,069,500 | -0.13(-1.43%) |
Sep 20, 2022 | 8.846 | 8.981 | 8.791 | 8.870 | 939,239 | -0.11(-1.23%) |
Sep 19, 2022 | 8.767 | 8.997 | 8.736 | 8.981 | 1,494,838 | +0.13(+1.52%) |
Sep 16, 2022 | 8.799 | 8.854 | 8.617 | 8.846 | 3,414,035 | -0.01(-0.09%) |
Sep 15, 2022 | 8.934 | 9.045 | 8.799 | 8.854 | 1,278,816 | -0.07(-0.80%) |
Sep 14, 2022 | 8.783 | 8.934 | 8.775 | 8.926 | 1,459,337 | +0.16(+1.80%) |
Sep 13, 2022 | 8.965 | 9.021 | 8.720 | 8.767 | 1,470,185 | -0.43(-4.65%) |
Sep 12, 2022 | 9.092 | 9.203 | 9.084 | 9.195 | 1,230,191 | +0.19(+2.11%) |
Sep 09, 2022 | 8.799 | 9.021 | 8.775 | 9.005 | 989,918 | +0.25(+2.80%) |
Sep 08, 2022 | 8.736 | 8.807 | 8.641 | 8.759 | 855,628 | -0.06(-0.63%) |
Sep 07, 2022 | 8.641 | 8.831 | 8.570 | 8.815 | 1,165,835 | +0.17(+1.92%) |
Sep 06, 2022 | 8.704 | 8.807 | 8.459 | 8.649 | 2,355,864 | -0.28(-3.19%) |
Sep 02, 2022 | 9.155 | 9.155 | 8.866 | 8.934 | 1,482,913 | -0.06(-0.70%) |