Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.035 | 9.373 | 8.900 | 9.306 | 454,730 | +0.26(+2.88%) |
Nov 29, 2022 | 8.842 | 9.132 | 8.755 | 9.045 | 338,737 | +0.20(+2.30%) |
Nov 28, 2022 | 8.890 | 9.132 | 8.755 | 8.842 | 322,816 | -0.04(-0.44%) |
Nov 25, 2022 | 8.755 | 8.963 | 8.745 | 8.881 | 193,387 | +0.13(+1.43%) |
Nov 23, 2022 | 8.484 | 8.861 | 8.475 | 8.755 | 561,276 | +0.28(+3.31%) |
Nov 22, 2022 | 8.146 | 8.484 | 8.146 | 8.475 | 469,744 | +0.33(+4.03%) |
Nov 21, 2022 | 8.214 | 8.233 | 7.992 | 8.146 | 263,289 | -0.12(-1.40%) |
Nov 18, 2022 | 8.185 | 8.368 | 8.112 | 8.262 | 385,316 | +0.20(+2.52%) |
Nov 17, 2022 | 8.050 | 8.088 | 7.721 | 8.059 | 1,459,088 | -0.14(-1.77%) |
Nov 16, 2022 | 8.513 | 8.678 | 8.185 | 8.204 | 666,611 | -0.45(-5.25%) |
Nov 15, 2022 | 8.881 | 9.059 | 8.547 | 8.658 | 749,258 | +0.03(+0.34%) |
Nov 14, 2022 | 8.320 | 8.789 | 8.320 | 8.629 | 576,401 | +0.20(+2.41%) |
Nov 11, 2022 | 8.581 | 8.697 | 8.219 | 8.426 | 945,022 | -0.20(-2.35%) |
Nov 10, 2022 | 9.567 | 9.634 | 7.305 | 8.629 | 1,873,055 | -0.18(-2.08%) |
Nov 09, 2022 | 9.074 | 9.074 | 8.687 | 8.813 | 797,228 | -0.22(-2.46%) |
Nov 08, 2022 | 9.112 | 9.325 | 8.629 | 9.035 | 909,921 | -0.02(-0.21%) |
Nov 07, 2022 | 8.407 | 9.132 | 8.407 | 9.055 | 683,143 | +0.64(+7.58%) |
Nov 04, 2022 | 8.156 | 8.562 | 8.108 | 8.417 | 302,266 | +0.41(+5.07%) |
Nov 03, 2022 | 7.740 | 8.069 | 7.658 | 8.011 | 231,836 | +0.21(+2.73%) |
Nov 02, 2022 | 7.963 | 7.798 | 261,055 | -0.17(-2.18%) | ||
Nov 01, 2022 | 8.252 | 8.281 | 7.934 | 7.972 | 201,940 | -0.08(-0.96%) |
Oct 31, 2022 | 7.943 | 8.156 | 7.924 | 8.050 | 191,766 | -0.03(-0.36%) |
Oct 28, 2022 | 7.837 | 8.165 | 7.837 | 8.079 | 284,502 | +0.19(+2.45%) |
Oct 27, 2022 | 8.301 | 8.301 | 7.866 | 7.885 | 233,264 | -0.31(-3.77%) |
Oct 26, 2022 | 8.185 | 8.504 | 8.069 | 8.194 | 271,336 | +0.01(+0.12%) |
Oct 25, 2022 | 7.663 | 8.602 | 7.636 | 8.185 | 590,804 | +0.59(+7.76%) |
Oct 24, 2022 | 7.528 | 7.658 | 7.267 | 7.595 | 220,884 | +0.12(+1.55%) |
Oct 21, 2022 | 7.189 | 7.508 | 7.103 | 7.479 | 124,323 | +0.30(+4.17%) |
Oct 20, 2022 | 7.267 | 7.566 | 7.140 | 7.180 | 185,925 | -0.08(-1.07%) |
Oct 19, 2022 | 7.373 | 7.450 | 7.118 | 7.257 | 185,582 | -0.14(-1.83%) |
Oct 18, 2022 | 7.605 | 7.739 | 7.315 | 7.392 | 229,246 | +0.01(+0.13%) |
Oct 17, 2022 | 7.132 | 7.537 | 7.093 | 7.383 | 282,503 | +0.46(+6.70%) |
Oct 14, 2022 | 7.161 | 7.330 | 6.861 | 6.919 | 291,236 | -0.02(-0.28%) |
Oct 13, 2022 | 6.735 | 7.006 | 6.586 | 6.938 | 242,003 | +0.01(+0.14%) |
Oct 12, 2022 | 7.035 | 7.112 | 6.861 | 6.929 | 194,131 | -0.05(-0.69%) |
Oct 11, 2022 | 6.880 | 7.199 | 6.764 | 6.977 | 215,970 | +0.10(+1.40%) |
Oct 10, 2022 | 7.054 | 7.054 | 6.726 | 6.880 | 266,783 | -0.14(-2.06%) |
Oct 07, 2022 | 7.199 | 7.431 | 6.900 | 7.025 | 164,020 | -0.24(-3.32%) |
Oct 06, 2022 | 7.305 | 7.354 | 7.132 | 7.267 | 125,566 | +0.04(+0.53%) |
Oct 05, 2022 | 7.209 | 7.276 | 6.987 | 7.228 | 183,648 | -0.08(-1.06%) |
Oct 04, 2022 | 7.267 | 7.479 | 7.199 | 7.305 | 189,460 | +0.19(+2.72%) |
Oct 03, 2022 | 6.909 | 7.218 | 6.784 | 7.112 | 250,637 | +0.30(+4.40%) |
Sep 30, 2022 | 7.074 | 7.132 | 6.803 | 6.813 | 319,092 | -0.33(-4.60%) |
Sep 29, 2022 | 7.189 | 7.189 | 6.977 | 7.141 | 256,367 | -0.17(-2.38%) |
Sep 28, 2022 | 7.325 | 7.412 | 7.180 | 7.315 | 255,081 | -0.03(-0.39%) |
Sep 27, 2022 | 7.711 | 7.972 | 7.296 | 7.344 | 519,536 | -0.27(-3.55%) |
Sep 26, 2022 | 7.634 | 7.895 | 7.586 | 7.615 | 195,781 | +0.00(+0.00%) |
Sep 23, 2022 | 7.673 | 7.675 | 7.470 | 7.615 | 253,206 | -0.14(-1.75%) |
Sep 22, 2022 | 8.272 | 8.272 | 7.610 | 7.750 | 377,320 | -0.53(-6.42%) |
Sep 21, 2022 | 8.185 | 8.562 | 8.185 | 8.281 | 540,190 | +0.09(+1.06%) |
Sep 20, 2022 | 8.030 | 8.238 | 7.837 | 8.194 | 581,870 | +0.10(+1.19%) |
Sep 19, 2022 | 7.963 | 8.175 | 7.921 | 8.098 | 369,489 | -0.04(-0.48%) |
Sep 16, 2022 | 8.165 | 8.165 | 7.876 | 8.136 | 896,713 | -0.03(-0.36%) |
Sep 15, 2022 | 7.769 | 8.320 | 7.769 | 8.165 | 549,758 | +0.30(+3.81%) |
Sep 14, 2022 | 7.992 | 8.103 | 7.721 | 7.866 | 415,813 | -0.10(-1.21%) |
Sep 13, 2022 | 8.214 | 8.214 | 7.847 | 7.963 | 570,233 | -0.35(-4.19%) |
Sep 12, 2022 | 8.813 | 9.383 | 8.262 | 8.310 | 1,071,511 | -0.44(-5.08%) |
Sep 09, 2022 | 8.736 | 9.001 | 8.562 | 8.755 | 829,021 | +0.15(+1.80%) |
Sep 08, 2022 | 8.813 | 8.910 | 8.455 | 8.600 | 284,920 | -0.33(-3.68%) |
Sep 07, 2022 | 8.813 | 8.958 | 8.687 | 8.929 | 600,751 | +0.31(+3.59%) |
Sep 06, 2022 | 8.233 | 8.889 | 8.233 | 8.620 | 543,475 | +0.36(+4.33%) |
Sep 02, 2022 | 8.272 | 8.484 | 8.020 | 8.262 | 220,469 | +0.14(+1.79%) |