Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.653 | 8.782 | 8.653 | 8.782 | 303,741 | +0.16(+1.81%) |
Nov 29, 2022 | 8.690 | 8.745 | 8.607 | 8.625 | 386,340 | -0.07(-0.85%) |
Nov 28, 2022 | 8.754 | 8.800 | 8.699 | 8.699 | 312,854 | -0.06(-0.73%) |
Nov 25, 2022 | 8.727 | 8.791 | 8.699 | 8.763 | 131,948 | +0.02(+0.21%) |
Nov 23, 2022 | 8.717 | 8.773 | 8.699 | 8.745 | 368,374 | +0.08(+0.96%) |
Nov 22, 2022 | 8.616 | 8.699 | 8.598 | 8.662 | 968,385 | +0.07(+0.86%) |
Nov 21, 2022 | 8.552 | 8.598 | 8.506 | 8.589 | 448,146 | +0.08(+0.97%) |
Nov 18, 2022 | 8.469 | 8.543 | 8.386 | 8.506 | 208,783 | +0.13(+1.54%) |
Nov 17, 2022 | 8.396 | 8.552 | 8.377 | 8.377 | 278,305 | -0.08(-0.98%) |
Nov 16, 2022 | 8.359 | 8.460 | 8.359 | 8.460 | 394,242 | +0.20(+2.45%) |
Nov 15, 2022 | 8.285 | 8.372 | 8.212 | 8.258 | 430,363 | +0.07(+0.90%) |
Nov 14, 2022 | 8.322 | 8.350 | 8.120 | 8.184 | 416,895 | -0.13(-1.55%) |
Nov 11, 2022 | 8.359 | 8.396 | 8.304 | 8.313 | 380,605 | +0.06(+0.77%) |
Nov 10, 2022 | 8.259 | 8.322 | 8.167 | 8.249 | 823,184 | +0.38(+4.87%) |
Nov 09, 2022 | 7.930 | 7.966 | 7.835 | 7.867 | 277,323 | -0.07(-0.91%) |
Nov 08, 2022 | 7.885 | 7.985 | 7.858 | 7.939 | 369,371 | +0.09(+1.16%) |
Nov 07, 2022 | 7.848 | 7.903 | 7.780 | 7.848 | 268,605 | +0.06(+0.82%) |
Nov 04, 2022 | 7.848 | 7.948 | 7.758 | 7.785 | 405,174 | -0.06(-0.81%) |
Nov 03, 2022 | 7.957 | 7.966 | 7.821 | 7.848 | 369,619 | -0.13(-1.59%) |
Nov 02, 2022 | 8.030 | 8.102 | 7.948 | 7.975 | 442,083 | +0.00(+0.00%) |
Nov 01, 2022 | 8.139 | 8.157 | 7.939 | 7.975 | 425,078 | -0.06(-0.79%) |
Oct 31, 2022 | 8.157 | 8.175 | 8.030 | 8.039 | 394,283 | -0.09(-1.12%) |
Oct 28, 2022 | 8.230 | 8.230 | 8.112 | 8.130 | 229,151 | -0.07(-0.88%) |
Oct 27, 2022 | 8.202 | 8.211 | 8.102 | 8.202 | 360,055 | +0.02(+0.22%) |
Oct 26, 2022 | 8.202 | 8.320 | 8.184 | 8.184 | 227,187 | -0.05(-0.55%) |
Oct 25, 2022 | 8.211 | 8.286 | 8.157 | 8.230 | 392,710 | +0.05(+0.55%) |
Oct 24, 2022 | 8.320 | 8.397 | 8.175 | 8.184 | 321,588 | -0.16(-1.96%) |
Oct 21, 2022 | 8.393 | 8.602 | 8.338 | 8.347 | 293,482 | -0.05(-0.65%) |
Oct 20, 2022 | 8.520 | 8.561 | 8.384 | 8.402 | 220,474 | -0.13(-1.49%) |
Oct 19, 2022 | 8.620 | 8.620 | 8.520 | 8.529 | 105,015 | -0.13(-1.47%) |
Oct 18, 2022 | 8.665 | 8.692 | 8.620 | 8.656 | 179,548 | -0.01(-0.10%) |
Oct 17, 2022 | 8.701 | 8.774 | 8.620 | 8.665 | 285,873 | -0.02(-0.21%) |
Oct 14, 2022 | 8.765 | 8.765 | 8.651 | 8.683 | 133,329 | -0.06(-0.73%) |
Oct 13, 2022 | 8.783 | 8.820 | 8.674 | 8.747 | 432,765 | -0.15(-1.73%) |
Oct 12, 2022 | 8.883 | 8.955 | 8.865 | 8.901 | 93,525 | +0.02(+0.19%) |
Oct 11, 2022 | 8.893 | 8.920 | 8.803 | 8.884 | 192,469 | -0.02(-0.20%) |
Oct 10, 2022 | 8.902 | 8.911 | 8.812 | 8.902 | 151,599 | +0.00(+0.00%) |
Oct 07, 2022 | 8.839 | 8.947 | 8.785 | 8.902 | 287,691 | +0.03(+0.30%) |
Oct 06, 2022 | 8.839 | 8.920 | 8.812 | 8.875 | 128,249 | -0.04(-0.40%) |
Oct 05, 2022 | 8.902 | 8.965 | 8.785 | 8.911 | 136,684 | -0.01(-0.10%) |
Oct 04, 2022 | 8.812 | 8.965 | 8.812 | 8.920 | 332,148 | +0.17(+1.96%) |
Oct 03, 2022 | 8.685 | 8.839 | 8.649 | 8.748 | 274,135 | +0.15(+1.78%) |
Sep 30, 2022 | 8.640 | 8.667 | 8.559 | 8.595 | 198,029 | -0.01(-0.10%) |
Sep 29, 2022 | 8.748 | 8.803 | 8.568 | 8.604 | 189,456 | -0.19(-2.15%) |
Sep 28, 2022 | 8.830 | 8.929 | 8.757 | 8.794 | 285,537 | +0.03(+0.31%) |
Sep 27, 2022 | 8.794 | 8.857 | 8.726 | 8.766 | 168,666 | -0.01(-0.10%) |
Sep 26, 2022 | 9.019 | 9.037 | 8.757 | 8.775 | 368,602 | -0.26(-2.89%) |
Sep 23, 2022 | 9.082 | 9.208 | 8.920 | 9.037 | 398,344 | -0.08(-0.89%) |
Sep 22, 2022 | 9.028 | 9.335 | 8.929 | 9.118 | 873,424 | +0.03(+0.30%) |
Sep 21, 2022 | 9.028 | 9.100 | 9.019 | 9.091 | 108,365 | +0.07(+0.80%) |
Sep 20, 2022 | 9.055 | 9.127 | 9.019 | 9.019 | 216,419 | -0.08(-0.89%) |
Sep 19, 2022 | 9.136 | 9.190 | 9.055 | 9.100 | 192,330 | -0.05(-0.49%) |
Sep 16, 2022 | 9.163 | 9.235 | 9.064 | 9.145 | 275,757 | -0.07(-0.78%) |
Sep 15, 2022 | 9.272 | 9.299 | 9.199 | 9.217 | 178,830 | -0.06(-0.68%) |
Sep 14, 2022 | 9.317 | 9.398 | 9.263 | 9.281 | 200,057 | -0.09(-0.96%) |
Sep 13, 2022 | 9.515 | 9.524 | 9.317 | 9.371 | 302,395 | -0.20(-2.07%) |
Sep 12, 2022 | 9.650 | 9.695 | 9.551 | 9.569 | 119,451 | -0.07(-0.75%) |
Sep 09, 2022 | 9.668 | 9.668 | 9.569 | 9.641 | 191,242 | +0.04(+0.37%) |
Sep 08, 2022 | 9.597 | 9.686 | 9.579 | 9.606 | 105,315 | -0.01(-0.09%) |
Sep 07, 2022 | 9.579 | 9.654 | 9.552 | 9.615 | 200,415 | +0.03(+0.28%) |
Sep 06, 2022 | 9.705 | 9.705 | 9.570 | 9.588 | 108,222 | -0.12(-1.20%) |
Sep 02, 2022 | 9.714 | 9.786 | 9.669 | 9.705 | 144,777 | +0.08(+0.84%) |