Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.490 | 9.870 | 9.200 | 9.820 | 404,864 | +0.31(+3.26%) |
Nov 29, 2022 | 9.300 | 9.600 | 9.300 | 9.510 | 154,879 | +0.26(+2.81%) |
Nov 28, 2022 | 9.610 | 9.720 | 9.110 | 9.250 | 308,398 | -0.41(-4.24%) |
Nov 25, 2022 | 9.640 | 9.790 | 9.639 | 9.660 | 71,393 | +0.08(+0.84%) |
Nov 23, 2022 | 9.720 | 9.960 | 9.540 | 9.580 | 181,175 | -0.16(-1.64%) |
Nov 22, 2022 | 9.930 | 10.04 | 9.690 | 9.740 | 141,149 | -0.16(-1.62%) |
Nov 21, 2022 | 9.870 | 10.12 | 9.810 | 9.900 | 150,338 | +0.03(+0.30%) |
Nov 18, 2022 | 9.910 | 9.980 | 9.590 | 9.870 | 208,917 | +0.17(+1.75%) |
Nov 17, 2022 | 9.330 | 9.700 | 9.260 | 9.700 | 154,506 | +0.13(+1.36%) |
Nov 16, 2022 | 9.770 | 9.830 | 9.500 | 9.570 | 152,695 | -0.27(-2.74%) |
Nov 15, 2022 | 9.800 | 10.32 | 9.790 | 9.840 | 216,055 | +0.16(+1.65%) |
Nov 14, 2022 | 10.21 | 10.21 | 9.660 | 9.680 | 283,865 | -0.64(-6.20%) |
Nov 11, 2022 | 9.990 | 10.39 | 9.950 | 10.32 | 233,692 | +0.49(+4.98%) |
Nov 10, 2022 | 9.510 | 9.980 | 9.480 | 9.830 | 227,524 | +0.81(+8.98%) |
Nov 09, 2022 | 8.860 | 9.370 | 8.860 | 9.020 | 195,112 | -0.05(-0.55%) |
Nov 08, 2022 | 9.190 | 9.720 | 8.820 | 9.070 | 272,827 | -0.69(-7.07%) |
Nov 07, 2022 | 9.870 | 10.06 | 9.638 | 9.760 | 166,364 | +0.08(+0.83%) |
Nov 04, 2022 | 9.540 | 9.690 | 9.380 | 9.680 | 242,984 | +0.40(+4.31%) |
Nov 03, 2022 | 8.740 | 9.380 | 8.690 | 9.280 | 127,325 | +0.28(+3.11%) |
Nov 02, 2022 | 9.430 | 8.955 | 9.000 | 192,525 | -0.43(-4.56%) | |
Nov 01, 2022 | 9.210 | 9.450 | 9.190 | 9.430 | 172,186 | +0.31(+3.40%) |
Oct 31, 2022 | 9.000 | 9.200 | 9.000 | 9.120 | 194,149 | +0.06(+0.66%) |
Oct 28, 2022 | 8.690 | 9.095 | 8.690 | 9.060 | 159,206 | +0.42(+4.86%) |
Oct 27, 2022 | 8.660 | 8.920 | 8.610 | 8.640 | 162,643 | +0.12(+1.41%) |
Oct 26, 2022 | 8.470 | 8.800 | 8.430 | 8.520 | 144,273 | +0.12(+1.43%) |
Oct 25, 2022 | 8.110 | 8.540 | 8.110 | 8.400 | 138,113 | +0.24(+2.94%) |
Oct 24, 2022 | 8.400 | 8.400 | 8.130 | 8.160 | 155,605 | -0.26(-3.09%) |
Oct 21, 2022 | 8.190 | 8.463 | 8.170 | 8.420 | 199,087 | +0.28(+3.44%) |
Oct 20, 2022 | 8.280 | 8.415 | 8.110 | 8.140 | 108,259 | -0.11(-1.33%) |
Oct 19, 2022 | 8.400 | 8.490 | 7.990 | 8.250 | 181,962 | -0.27(-3.17%) |
Oct 18, 2022 | 8.540 | 8.720 | 8.430 | 8.520 | 140,000 | +0.24(+2.90%) |
Oct 17, 2022 | 8.120 | 8.340 | 8.120 | 8.280 | 145,530 | +0.30(+3.76%) |
Oct 14, 2022 | 8.250 | 8.305 | 7.940 | 7.980 | 134,231 | -0.21(-2.56%) |
Oct 13, 2022 | 7.670 | 8.280 | 7.530 | 8.190 | 267,983 | +0.35(+4.46%) |
Oct 12, 2022 | 7.900 | 7.990 | 7.750 | 7.840 | 463,288 | -0.06(-0.76%) |
Oct 11, 2022 | 7.970 | 8.030 | 7.810 | 7.900 | 162,424 | -0.19(-2.35%) |
Oct 10, 2022 | 8.250 | 8.310 | 7.960 | 8.090 | 172,337 | -0.10(-1.22%) |
Oct 07, 2022 | 8.360 | 8.360 | 8.040 | 8.190 | 136,500 | -0.26(-3.08%) |
Oct 06, 2022 | 8.500 | 8.650 | 8.405 | 8.450 | 102,746 | -0.16(-1.86%) |
Oct 05, 2022 | 8.610 | 8.670 | 8.505 | 8.610 | 186,648 | -0.19(-2.16%) |
Oct 04, 2022 | 8.270 | 8.810 | 8.270 | 8.800 | 314,550 | +0.71(+8.78%) |
Oct 03, 2022 | 7.890 | 8.290 | 7.655 | 8.090 | 433,072 | +0.34(+4.39%) |
Sep 30, 2022 | 7.910 | 8.060 | 7.750 | 7.750 | 451,742 | -0.24(-3.00%) |
Sep 29, 2022 | 8.130 | 8.130 | 7.835 | 7.990 | 191,287 | -0.25(-3.03%) |
Sep 28, 2022 | 8.040 | 8.390 | 8.040 | 8.240 | 213,114 | +0.26(+3.26%) |
Sep 27, 2022 | 8.200 | 8.280 | 7.940 | 7.980 | 173,715 | -0.14(-1.72%) |
Sep 26, 2022 | 8.250 | 8.395 | 8.050 | 8.120 | 257,011 | -0.21(-2.52%) |
Sep 23, 2022 | 8.330 | 8.370 | 8.120 | 8.330 | 193,765 | -0.16(-1.88%) |
Sep 22, 2022 | 8.680 | 8.720 | 8.470 | 8.490 | 159,051 | -0.20(-2.30%) |
Sep 21, 2022 | 9.040 | 9.095 | 8.640 | 8.690 | 204,241 | -0.21(-2.36%) |
Sep 20, 2022 | 9.080 | 9.080 | 8.830 | 8.900 | 151,336 | -0.26(-2.84%) |
Sep 19, 2022 | 8.790 | 9.230 | 8.760 | 9.160 | 161,950 | +0.23(+2.58%) |
Sep 16, 2022 | 8.800 | 8.930 | 8.680 | 8.930 | 420,768 | -0.09(-1.00%) |
Sep 15, 2022 | 9.010 | 9.230 | 8.980 | 9.020 | 174,153 | -0.05(-0.55%) |
Sep 14, 2022 | 9.230 | 9.230 | 8.930 | 9.070 | 206,261 | -0.14(-1.52%) |
Sep 13, 2022 | 9.530 | 9.600 | 9.160 | 9.210 | 267,291 | -0.73(-7.34%) |
Sep 12, 2022 | 9.960 | 10.18 | 9.858 | 9.940 | 161,442 | +0.13(+1.33%) |
Sep 09, 2022 | 9.640 | 9.890 | 9.640 | 9.810 | 197,958 | +0.27(+2.83%) |
Sep 08, 2022 | 9.500 | 9.675 | 9.270 | 9.540 | 265,911 | +0.04(+0.42%) |
Sep 07, 2022 | 9.270 | 9.600 | 9.260 | 9.500 | 179,837 | +0.16(+1.71%) |
Sep 06, 2022 | 9.490 | 9.520 | 9.260 | 9.340 | 151,149 | -0.09(-0.95%) |
Sep 02, 2022 | 9.670 | 9.670 | 9.360 | 9.430 | 273,395 | +0.05(+0.53%) |