Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.983 | 10.07 | 9.784 | 10.06 | 5,490,272 | +0.05(+0.47%) |
Nov 29, 2022 | 9.964 | 10.09 | 9.964 | 10.01 | 2,659,636 | +0.04(+0.38%) |
Nov 28, 2022 | 10.18 | 10.21 | 9.954 | 9.973 | 3,052,263 | -0.26(-2.50%) |
Nov 25, 2022 | 10.15 | 10.24 | 10.14 | 10.23 | 2,467,636 | +0.15(+1.50%) |
Nov 23, 2022 | 9.964 | 10.09 | 9.964 | 10.08 | 3,403,724 | +0.16(+1.62%) |
Nov 22, 2022 | 9.888 | 9.959 | 9.860 | 9.916 | 2,677,585 | +0.04(+0.38%) |
Nov 21, 2022 | 9.879 | 9.973 | 9.841 | 9.879 | 3,564,772 | -0.06(-0.57%) |
Nov 18, 2022 | 9.954 | 10.01 | 9.902 | 9.935 | 5,464,351 | -0.02(-0.19%) |
Nov 17, 2022 | 9.775 | 9.954 | 9.765 | 9.954 | 3,553,796 | -0.01(-0.10%) |
Nov 16, 2022 | 10.00 | 10.02 | 9.907 | 9.964 | 3,846,252 | -0.02(-0.19%) |
Nov 15, 2022 | 10.23 | 10.23 | 9.817 | 9.983 | 11,493,245 | +0.08(+0.76%) |
Nov 14, 2022 | 9.973 | 10.03 | 9.898 | 9.907 | 3,270,183 | -0.14(-1.41%) |
Nov 11, 2022 | 9.935 | 10.09 | 9.860 | 10.05 | 6,340,881 | +0.42(+4.32%) |
Nov 10, 2022 | 9.491 | 9.642 | 9.415 | 9.633 | 5,663,612 | +0.51(+5.60%) |
Nov 09, 2022 | 9.141 | 9.232 | 9.103 | 9.122 | 5,413,137 | -0.24(-2.53%) |
Nov 08, 2022 | 9.292 | 9.413 | 9.264 | 9.358 | 4,488,469 | +0.09(+0.92%) |
Nov 07, 2022 | 9.197 | 9.311 | 9.197 | 9.273 | 3,955,832 | +0.08(+0.82%) |
Nov 04, 2022 | 9.141 | 9.249 | 9.060 | 9.197 | 5,589,364 | +0.29(+3.29%) |
Nov 03, 2022 | 8.866 | 8.937 | 8.847 | 8.904 | 4,123,952 | -0.14(-1.57%) |
Nov 02, 2022 | 9.160 | 9.027 | 9.046 | 5,892,752 | -0.05(-0.52%) | |
Nov 01, 2022 | 9.207 | 9.245 | 9.065 | 9.093 | 5,832,570 | +0.03(+0.31%) |
Oct 31, 2022 | 9.065 | 9.117 | 9.027 | 9.065 | 4,878,335 | -0.21(-2.24%) |
Oct 28, 2022 | 9.245 | 9.283 | 9.155 | 9.273 | 6,400,464 | +0.08(+0.82%) |
Oct 27, 2022 | 9.160 | 9.387 | 9.103 | 9.197 | 10,441,784 | +0.33(+3.74%) |
Oct 26, 2022 | 8.781 | 9.003 | 8.781 | 8.866 | 7,268,052 | +0.08(+0.86%) |
Oct 25, 2022 | 8.582 | 8.861 | 8.582 | 8.790 | 6,757,402 | +0.22(+2.54%) |
Oct 24, 2022 | 8.526 | 8.667 | 8.497 | 8.573 | 7,518,450 | +0.13(+1.57%) |
Oct 21, 2022 | 8.147 | 8.450 | 8.114 | 8.440 | 7,944,245 | +0.23(+2.76%) |
Oct 20, 2022 | 8.232 | 8.346 | 8.161 | 8.213 | 5,092,687 | +0.01(+0.12%) |
Oct 19, 2022 | 8.204 | 8.275 | 8.109 | 8.204 | 5,723,118 | -0.01(-0.12%) |
Oct 18, 2022 | 8.374 | 8.384 | 8.190 | 8.213 | 13,825,108 | +0.26(+3.21%) |
Oct 17, 2022 | 8.024 | 8.090 | 7.934 | 7.958 | 6,016,990 | +0.09(+1.08%) |
Oct 14, 2022 | 8.052 | 8.128 | 7.863 | 7.873 | 7,037,641 | +0.08(+0.97%) |
Oct 13, 2022 | 7.277 | 7.873 | 7.229 | 7.797 | 11,945,177 | +0.60(+8.28%) |
Oct 12, 2022 | 7.078 | 7.258 | 7.040 | 7.201 | 6,482,265 | +0.16(+2.28%) |
Oct 11, 2022 | 7.191 | 7.210 | 6.993 | 7.040 | 8,191,603 | -0.29(-4.00%) |
Oct 10, 2022 | 7.437 | 7.461 | 7.239 | 7.333 | 7,072,038 | +0.08(+1.04%) |
Oct 07, 2022 | 7.286 | 7.343 | 7.158 | 7.258 | 6,712,683 | -0.03(-0.39%) |
Oct 06, 2022 | 7.343 | 7.400 | 7.239 | 7.286 | 5,785,923 | -0.12(-1.66%) |
Oct 05, 2022 | 7.466 | 7.519 | 7.362 | 7.409 | 6,642,292 | -0.29(-3.81%) |
Oct 04, 2022 | 7.352 | 7.721 | 7.343 | 7.702 | 10,217,156 | +0.58(+8.10%) |
Oct 03, 2022 | 6.964 | 7.163 | 6.855 | 7.125 | 7,750,111 | +0.12(+1.76%) |
Sep 30, 2022 | 6.983 | 7.125 | 6.945 | 7.002 | 7,278,510 | -0.06(-0.80%) |
Sep 29, 2022 | 6.945 | 7.078 | 6.870 | 7.059 | 8,778,522 | -0.19(-2.61%) |
Sep 28, 2022 | 6.993 | 7.277 | 6.964 | 7.248 | 9,889,368 | -0.07(-0.91%) |
Sep 27, 2022 | 7.532 | 7.608 | 7.210 | 7.314 | 10,954,300 | -0.37(-4.80%) |
Sep 26, 2022 | 7.835 | 7.892 | 7.631 | 7.683 | 7,094,021 | -0.21(-2.64%) |
Sep 23, 2022 | 8.109 | 8.119 | 7.797 | 7.892 | 8,299,238 | -0.50(-5.98%) |
Sep 22, 2022 | 8.582 | 8.601 | 8.308 | 8.393 | 8,780,425 | +0.26(+3.14%) |
Sep 21, 2022 | 8.280 | 8.403 | 8.128 | 8.138 | 7,167,433 | -0.26(-3.15%) |
Sep 20, 2022 | 8.563 | 8.568 | 8.322 | 8.403 | 4,439,341 | -0.26(-2.95%) |
Sep 19, 2022 | 8.507 | 8.677 | 8.507 | 8.658 | 3,670,105 | +0.06(+0.66%) |
Sep 16, 2022 | 8.563 | 8.648 | 8.488 | 8.601 | 4,699,551 | -0.09(-0.98%) |
Sep 15, 2022 | 8.582 | 8.805 | 8.582 | 8.686 | 6,023,980 | +0.20(+2.34%) |
Sep 14, 2022 | 8.469 | 8.554 | 8.403 | 8.488 | 4,303,268 | -0.01(-0.11%) |
Sep 13, 2022 | 8.497 | 8.658 | 8.450 | 8.497 | 8,500,883 | -0.31(-3.54%) |
Sep 12, 2022 | 8.809 | 8.895 | 8.772 | 8.809 | 7,090,939 | +0.33(+3.91%) |
Sep 09, 2022 | 8.478 | 8.554 | 8.455 | 8.478 | 6,092,189 | +0.24(+2.87%) |
Sep 08, 2022 | 7.825 | 8.251 | 7.787 | 8.242 | 11,010,477 | +0.41(+5.19%) |
Sep 07, 2022 | 7.570 | 7.854 | 7.541 | 7.835 | 5,338,585 | +0.05(+0.61%) |
Sep 06, 2022 | 7.863 | 7.892 | 7.693 | 7.787 | 7,571,506 | -0.04(-0.48%) |
Sep 02, 2022 | 7.967 | 8.180 | 7.750 | 7.825 | 7,463,665 | +0.07(+0.85%) |