Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.740 | 8.740 | 8.230 | 8.260 | 902,210 | -0.32(-3.73%) |
Nov 29, 2022 | 8.700 | 8.870 | 8.550 | 8.580 | 113,825 | -0.01(-0.12%) |
Nov 28, 2022 | 8.760 | 8.850 | 8.530 | 8.590 | 272,791 | -0.16(-1.83%) |
Nov 25, 2022 | 8.850 | 9.160 | 8.650 | 8.750 | 108,391 | +0.00(+0.00%) |
Nov 23, 2022 | 8.670 | 8.760 | 8.570 | 8.750 | 163,164 | +0.05(+0.57%) |
Nov 22, 2022 | 8.960 | 9.030 | 8.620 | 8.700 | 175,679 | -0.24(-2.68%) |
Nov 21, 2022 | 8.820 | 9.030 | 8.800 | 8.940 | 109,744 | -0.12(-1.31%) |
Nov 18, 2022 | 9.620 | 9.650 | 8.650 | 9.059 | 320,535 | -0.62(-6.42%) |
Nov 17, 2022 | 9.450 | 9.760 | 9.280 | 9.680 | 56,563 | -0.07(-0.72%) |
Nov 16, 2022 | 10.16 | 10.16 | 9.520 | 9.750 | 175,391 | -0.60(-5.80%) |
Nov 15, 2022 | 10.49 | 10.50 | 10.22 | 10.35 | 48,253 | +0.14(+1.37%) |
Nov 14, 2022 | 10.07 | 10.38 | 9.960 | 10.21 | 207,169 | -0.29(-2.76%) |
Nov 11, 2022 | 9.820 | 10.61 | 9.820 | 10.50 | 479,316 | +1.17(+12.54%) |
Nov 10, 2022 | 9.380 | 9.520 | 9.170 | 9.330 | 510,465 | -0.52(-5.28%) |
Nov 09, 2022 | 10.07 | 10.22 | 9.800 | 9.850 | 50,901 | -0.10(-1.01%) |
Nov 08, 2022 | 9.960 | 10.03 | 9.830 | 9.950 | 55,410 | +0.03(+0.30%) |
Nov 07, 2022 | 10.11 | 10.19 | 9.870 | 9.920 | 26,656 | -0.28(-2.75%) |
Nov 04, 2022 | 10.09 | 10.27 | 10.04 | 10.20 | 102,320 | +0.37(+3.76%) |
Nov 03, 2022 | 9.460 | 9.890 | 9.420 | 9.830 | 65,633 | +0.40(+4.25%) |
Nov 02, 2022 | 9.650 | 9.680 | 9.429 | 9.429 | 55,807 | -0.25(-2.59%) |
Nov 01, 2022 | 9.588 | 9.890 | 9.480 | 9.680 | 58,864 | -0.26(-2.62%) |
Oct 31, 2022 | 9.470 | 10.13 | 9.420 | 9.940 | 80,575 | +0.23(+2.42%) |
Oct 28, 2022 | 9.560 | 9.750 | 9.450 | 9.705 | 68,109 | +0.13(+1.41%) |
Oct 27, 2022 | 9.260 | 9.635 | 9.250 | 9.570 | 25,139 | +0.24(+2.57%) |
Oct 26, 2022 | 9.380 | 9.510 | 9.270 | 9.330 | 194,171 | -0.41(-4.26%) |
Oct 25, 2022 | 9.640 | 9.900 | 9.600 | 9.745 | 124,106 | -0.06(-0.56%) |
Oct 24, 2022 | 9.850 | 9.970 | 9.745 | 9.800 | 35,149 | -0.21(-2.05%) |
Oct 21, 2022 | 9.640 | 10.09 | 9.590 | 10.01 | 44,131 | +0.54(+5.65%) |
Oct 20, 2022 | 9.960 | 10.05 | 9.470 | 9.470 | 78,568 | -0.32(-3.27%) |
Oct 19, 2022 | 9.580 | 9.790 | 9.570 | 9.790 | 67,222 | +0.27(+2.84%) |
Oct 18, 2022 | 9.690 | 9.740 | 9.380 | 9.520 | 105,732 | +0.24(+2.59%) |
Oct 17, 2022 | 9.265 | 9.430 | 9.251 | 9.280 | 63,300 | +0.17(+1.87%) |
Oct 14, 2022 | 9.400 | 9.400 | 9.040 | 9.110 | 66,260 | -0.26(-2.77%) |
Oct 13, 2022 | 9.160 | 9.500 | 9.130 | 9.370 | 157,009 | +0.09(+0.97%) |
Oct 12, 2022 | 9.650 | 9.650 | 9.200 | 9.280 | 28,126 | -0.06(-0.64%) |
Oct 11, 2022 | 9.720 | 9.720 | 9.300 | 9.340 | 86,240 | -0.54(-5.47%) |
Oct 10, 2022 | 9.560 | 9.880 | 9.560 | 9.880 | 79,849 | +0.46(+4.88%) |
Oct 07, 2022 | 9.490 | 9.500 | 9.290 | 9.420 | 173,321 | -0.04(-0.38%) |
Oct 06, 2022 | 9.550 | 9.550 | 9.380 | 9.456 | 82,926 | +0.01(+0.06%) |
Oct 05, 2022 | 9.640 | 9.640 | 9.340 | 9.450 | 140,359 | -0.19(-1.97%) |
Oct 04, 2022 | 10.15 | 10.21 | 9.635 | 9.640 | 193,849 | -0.18(-1.83%) |
Oct 03, 2022 | 9.700 | 10.04 | 9.700 | 9.820 | 121,791 | +0.42(+4.47%) |
Sep 30, 2022 | 9.300 | 9.460 | 9.268 | 9.400 | 61,663 | +0.04(+0.43%) |
Sep 29, 2022 | 9.410 | 9.430 | 9.260 | 9.360 | 38,017 | -0.07(-0.74%) |
Sep 28, 2022 | 9.520 | 9.580 | 9.430 | 9.430 | 242,732 | -0.02(-0.21%) |
Sep 27, 2022 | 9.690 | 9.790 | 9.450 | 9.450 | 95,505 | -0.05(-0.53%) |
Sep 26, 2022 | 9.840 | 9.900 | 9.420 | 9.500 | 712,275 | -0.64(-6.31%) |
Sep 23, 2022 | 10.24 | 10.25 | 10.00 | 10.14 | 221,471 | -0.43(-4.07%) |
Sep 22, 2022 | 10.31 | 10.57 | 10.14 | 10.57 | 104,945 | +0.26(+2.47%) |
Sep 21, 2022 | 10.73 | 10.73 | 10.29 | 10.31 | 72,504 | -0.29(-2.78%) |
Sep 20, 2022 | 10.65 | 10.65 | 10.37 | 10.61 | 91,260 | -0.05(-0.51%) |
Sep 19, 2022 | 10.44 | 10.76 | 10.34 | 10.66 | 42,021 | -0.03(-0.24%) |
Sep 16, 2022 | 10.58 | 10.69 | 10.43 | 10.69 | 52,183 | +0.09(+0.85%) |
Sep 15, 2022 | 10.64 | 10.78 | 10.56 | 10.60 | 56,171 | -0.10(-0.89%) |
Sep 14, 2022 | 10.76 | 10.83 | 10.66 | 10.70 | 71,979 | -0.07(-0.70%) |
Sep 13, 2022 | 11.08 | 11.08 | 10.77 | 10.77 | 130,839 | -0.39(-3.49%) |
Sep 12, 2022 | 10.94 | 11.18 | 10.94 | 11.16 | 28,805 | +0.23(+2.15%) |
Sep 09, 2022 | 10.84 | 11.06 | 10.84 | 10.93 | 51,972 | +0.18(+1.63%) |
Sep 08, 2022 | 10.73 | 10.87 | 10.51 | 10.75 | 275,413 | -0.53(-4.70%) |
Sep 07, 2022 | 11.12 | 11.28 | 11.02 | 11.28 | 30,941 | +0.18(+1.62%) |
Sep 06, 2022 | 11.21 | 11.25 | 11.02 | 11.10 | 51,342 | -0.01(-0.09%) |
Sep 02, 2022 | 11.19 | 11.39 | 11.08 | 11.11 | 67,964 | -0.03(-0.27%) |