Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.08 | 10.16 | 9.940 | 10.02 | 1,674,570 | -0.06(-0.60%) |
Nov 29, 2022 | 10.02 | 10.12 | 9.970 | 10.08 | 391,585 | +0.04(+0.40%) |
Nov 28, 2022 | 10.09 | 10.17 | 9.990 | 10.04 | 316,584 | -0.05(-0.50%) |
Nov 25, 2022 | 9.980 | 10.12 | 9.910 | 10.09 | 198,149 | +0.06(+0.60%) |
Nov 23, 2022 | 10.19 | 10.19 | 9.920 | 10.03 | 317,469 | -0.06(-0.59%) |
Nov 22, 2022 | 9.940 | 10.27 | 9.750 | 10.09 | 627,873 | +0.17(+1.71%) |
Nov 21, 2022 | 9.530 | 10.00 | 9.500 | 9.920 | 478,357 | +0.30(+3.12%) |
Nov 18, 2022 | 9.620 | 9.798 | 9.405 | 9.620 | 599,299 | +0.21(+2.23%) |
Nov 17, 2022 | 9.170 | 9.900 | 7.050 | 9.410 | 1,703,741 | -0.37(-3.78%) |
Nov 16, 2022 | 9.880 | 9.910 | 9.650 | 9.780 | 783,982 | -0.07(-0.71%) |
Nov 15, 2022 | 9.880 | 10.02 | 9.640 | 9.850 | 1,815,611 | +0.05(+0.51%) |
Nov 14, 2022 | 9.670 | 9.880 | 9.593 | 9.800 | 373,812 | +0.15(+1.55%) |
Nov 11, 2022 | 9.800 | 9.902 | 9.590 | 9.650 | 258,577 | -0.08(-0.82%) |
Nov 10, 2022 | 9.520 | 9.740 | 9.390 | 9.730 | 555,023 | +0.49(+5.30%) |
Nov 09, 2022 | 9.380 | 9.540 | 9.205 | 9.240 | 223,577 | -0.20(-2.12%) |
Nov 08, 2022 | 9.310 | 9.460 | 9.175 | 9.440 | 329,296 | +0.14(+1.51%) |
Nov 07, 2022 | 9.260 | 9.310 | 8.930 | 9.300 | 302,379 | +0.11(+1.20%) |
Nov 04, 2022 | 9.200 | 9.270 | 9.100 | 9.190 | 279,301 | +0.10(+1.10%) |
Nov 03, 2022 | 9.200 | 9.200 | 9.050 | 9.090 | 354,821 | -0.26(-2.78%) |
Nov 02, 2022 | 9.540 | 9.650 | 9.290 | 9.350 | 325,087 | -0.25(-2.60%) |
Nov 01, 2022 | 9.790 | 9.790 | 9.410 | 9.600 | 330,151 | -0.06(-0.62%) |
Oct 31, 2022 | 9.450 | 9.720 | 9.392 | 9.660 | 399,784 | +0.17(+1.79%) |
Oct 28, 2022 | 9.200 | 9.540 | 9.125 | 9.490 | 455,970 | +0.34(+3.72%) |
Oct 27, 2022 | 8.780 | 9.230 | 8.780 | 9.150 | 1,127,893 | +0.44(+5.05%) |
Oct 26, 2022 | 8.930 | 8.930 | 8.710 | 8.710 | 291,181 | -0.17(-1.91%) |
Oct 25, 2022 | 8.580 | 8.910 | 8.580 | 8.880 | 470,427 | +0.29(+3.38%) |
Oct 24, 2022 | 8.560 | 8.640 | 8.496 | 8.590 | 320,420 | +0.05(+0.59%) |
Oct 21, 2022 | 8.390 | 8.570 | 8.295 | 8.540 | 392,164 | +0.22(+2.64%) |
Oct 20, 2022 | 8.240 | 8.400 | 8.180 | 8.320 | 349,681 | +0.07(+0.85%) |
Oct 19, 2022 | 8.280 | 8.310 | 8.125 | 8.250 | 379,636 | -0.04(-0.48%) |
Oct 18, 2022 | 8.240 | 8.340 | 8.040 | 8.290 | 492,579 | +0.13(+1.59%) |
Oct 17, 2022 | 8.130 | 8.250 | 8.060 | 8.160 | 408,714 | +0.16(+2.00%) |
Oct 14, 2022 | 8.300 | 8.310 | 7.940 | 8.000 | 319,857 | -0.24(-2.91%) |
Oct 13, 2022 | 8.000 | 8.290 | 7.910 | 8.240 | 486,132 | +0.15(+1.85%) |
Oct 12, 2022 | 7.880 | 8.150 | 7.788 | 8.090 | 674,823 | +0.19(+2.41%) |
Oct 11, 2022 | 7.820 | 7.900 | 7.760 | 7.900 | 595,389 | +0.11(+1.41%) |
Oct 10, 2022 | 7.950 | 8.160 | 7.780 | 7.790 | 403,929 | -0.10(-1.27%) |
Oct 07, 2022 | 7.930 | 7.930 | 7.750 | 7.890 | 281,314 | -0.05(-0.63%) |
Oct 06, 2022 | 7.970 | 8.040 | 7.880 | 7.940 | 190,491 | -0.06(-0.75%) |
Oct 05, 2022 | 7.940 | 8.030 | 7.860 | 8.000 | 221,537 | -0.09(-1.11%) |
Oct 04, 2022 | 8.000 | 8.190 | 7.990 | 8.090 | 311,334 | +0.18(+2.28%) |
Oct 03, 2022 | 7.770 | 8.000 | 7.615 | 7.910 | 513,945 | +0.20(+2.59%) |
Sep 30, 2022 | 7.910 | 8.030 | 7.690 | 7.710 | 763,598 | -0.19(-2.41%) |
Sep 29, 2022 | 7.830 | 7.900 | 7.620 | 7.900 | 621,376 | -0.07(-0.88%) |
Sep 28, 2022 | 7.830 | 8.080 | 7.820 | 7.970 | 378,756 | +0.17(+2.18%) |
Sep 27, 2022 | 8.070 | 8.130 | 7.695 | 7.800 | 266,799 | -0.23(-2.86%) |
Sep 26, 2022 | 8.080 | 8.230 | 7.988 | 8.030 | 239,886 | -0.03(-0.37%) |
Sep 23, 2022 | 8.030 | 8.080 | 7.900 | 8.060 | 350,043 | -0.07(-0.86%) |
Sep 22, 2022 | 8.080 | 8.180 | 7.990 | 8.130 | 214,172 | +0.01(+0.12%) |
Sep 21, 2022 | 8.250 | 8.390 | 8.100 | 8.120 | 195,442 | -0.04(-0.49%) |
Sep 20, 2022 | 8.210 | 8.240 | 7.990 | 8.160 | 194,100 | -0.14(-1.69%) |
Sep 19, 2022 | 8.020 | 8.315 | 7.670 | 8.300 | 175,866 | +0.16(+1.97%) |
Sep 16, 2022 | 8.260 | 8.260 | 8.075 | 8.140 | 474,863 | -0.12(-1.45%) |
Sep 15, 2022 | 8.250 | 8.375 | 8.180 | 8.260 | 213,736 | -0.06(-0.72%) |
Sep 14, 2022 | 8.430 | 8.430 | 8.240 | 8.320 | 244,397 | -0.05(-0.60%) |
Sep 13, 2022 | 8.450 | 8.480 | 8.350 | 8.370 | 301,743 | -0.22(-2.56%) |
Sep 12, 2022 | 8.580 | 8.680 | 8.509 | 8.590 | 131,492 | +0.04(+0.47%) |
Sep 09, 2022 | 8.450 | 8.605 | 8.410 | 8.550 | 204,291 | +0.13(+1.54%) |
Sep 08, 2022 | 8.360 | 8.470 | 8.280 | 8.420 | 207,937 | -0.03(-0.36%) |
Sep 07, 2022 | 8.400 | 8.520 | 8.370 | 8.450 | 225,393 | +0.01(+0.12%) |
Sep 06, 2022 | 8.330 | 8.510 | 8.300 | 8.440 | 379,858 | +0.09(+1.08%) |
Sep 02, 2022 | 8.530 | 8.550 | 8.300 | 8.350 | 236,885 | -0.17(-2.00%) |