Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.120 | 9.510 | 8.935 | 9.430 | 52,034 | +0.33(+3.63%) |
Nov 29, 2022 | 8.900 | 9.320 | 8.900 | 9.100 | 51,456 | +0.21(+2.36%) |
Nov 28, 2022 | 9.380 | 9.830 | 8.810 | 8.890 | 168,372 | -0.71(-7.40%) |
Nov 25, 2022 | 9.250 | 9.630 | 9.250 | 9.600 | 23,814 | +0.30(+3.23%) |
Nov 23, 2022 | 9.240 | 9.490 | 9.040 | 9.300 | 52,205 | +0.07(+0.76%) |
Nov 22, 2022 | 9.320 | 9.480 | 8.795 | 9.230 | 144,390 | -0.12(-1.28%) |
Nov 21, 2022 | 9.840 | 10.00 | 9.310 | 9.350 | 88,463 | -0.67(-6.69%) |
Nov 18, 2022 | 10.09 | 10.43 | 9.835 | 10.02 | 60,828 | -0.01(-0.10%) |
Nov 17, 2022 | 9.960 | 10.44 | 9.700 | 10.03 | 151,893 | -0.03(-0.30%) |
Nov 16, 2022 | 10.14 | 10.14 | 9.610 | 10.06 | 98,294 | -0.05(-0.49%) |
Nov 15, 2022 | 10.24 | 10.54 | 9.990 | 10.11 | 85,176 | +0.05(+0.50%) |
Nov 14, 2022 | 9.990 | 10.29 | 9.810 | 10.06 | 81,055 | -0.06(-0.59%) |
Nov 11, 2022 | 9.670 | 10.25 | 9.520 | 10.12 | 83,945 | +0.44(+4.55%) |
Nov 10, 2022 | 10.08 | 10.08 | 9.440 | 9.680 | 107,409 | +0.17(+1.79%) |
Nov 09, 2022 | 10.00 | 10.00 | 9.240 | 9.510 | 182,281 | -0.54(-5.37%) |
Nov 08, 2022 | 9.900 | 10.15 | 9.600 | 10.05 | 88,398 | +0.19(+1.93%) |
Nov 07, 2022 | 9.740 | 10.12 | 9.520 | 9.860 | 65,702 | +0.09(+0.92%) |
Nov 04, 2022 | 9.640 | 9.770 | 9.225 | 9.770 | 104,301 | +0.37(+3.94%) |
Nov 03, 2022 | 9.520 | 9.720 | 9.340 | 9.400 | 56,187 | -0.29(-2.99%) |
Nov 02, 2022 | 9.900 | 10.02 | 9.590 | 9.690 | 108,404 | -0.19(-1.92%) |
Nov 01, 2022 | 10.27 | 10.35 | 9.620 | 9.880 | 85,582 | -0.13(-1.30%) |
Oct 31, 2022 | 10.15 | 10.21 | 9.900 | 10.01 | 56,860 | -0.27(-2.63%) |
Oct 28, 2022 | 10.34 | 10.61 | 10.08 | 10.28 | 45,575 | +0.11(+1.08%) |
Oct 27, 2022 | 10.39 | 10.50 | 10.02 | 10.17 | 51,388 | -0.07(-0.68%) |
Oct 26, 2022 | 10.00 | 10.63 | 9.900 | 10.24 | 63,507 | +0.19(+1.89%) |
Oct 25, 2022 | 9.980 | 10.40 | 9.795 | 10.05 | 148,590 | +0.18(+1.82%) |
Oct 24, 2022 | 9.830 | 10.00 | 9.570 | 9.870 | 46,953 | +0.08(+0.82%) |
Oct 21, 2022 | 9.510 | 10.00 | 9.394 | 9.790 | 99,305 | +0.27(+2.84%) |
Oct 20, 2022 | 9.770 | 10.00 | 9.430 | 9.520 | 77,924 | -0.10(-1.04%) |
Oct 19, 2022 | 9.280 | 10.29 | 9.200 | 9.620 | 125,680 | +0.21(+2.23%) |
Oct 18, 2022 | 10.43 | 10.43 | 9.330 | 9.410 | 201,638 | -0.51(-5.14%) |
Oct 17, 2022 | 9.850 | 10.25 | 9.780 | 9.920 | 63,990 | +0.28(+2.90%) |
Oct 14, 2022 | 10.21 | 10.54 | 9.590 | 9.640 | 75,889 | -0.53(-5.21%) |
Oct 13, 2022 | 9.760 | 10.20 | 9.420 | 10.17 | 106,122 | +0.17(+1.70%) |
Oct 12, 2022 | 10.43 | 10.48 | 9.804 | 10.00 | 61,914 | -0.28(-2.72%) |
Oct 11, 2022 | 9.820 | 10.40 | 9.360 | 10.28 | 114,168 | +0.52(+5.33%) |
Oct 10, 2022 | 9.920 | 10.08 | 9.610 | 9.760 | 52,462 | -0.16(-1.61%) |
Oct 07, 2022 | 10.65 | 10.67 | 9.850 | 9.920 | 162,141 | -0.99(-9.07%) |
Oct 06, 2022 | 10.97 | 11.33 | 10.80 | 10.91 | 27,041 | -0.15(-1.36%) |
Oct 05, 2022 | 10.88 | 11.14 | 10.74 | 11.06 | 37,718 | -0.15(-1.34%) |
Oct 04, 2022 | 11.78 | 11.85 | 11.04 | 11.21 | 103,179 | +0.24(+2.19%) |
Oct 03, 2022 | 10.64 | 11.24 | 10.50 | 10.97 | 83,264 | +0.61(+5.89%) |
Sep 30, 2022 | 10.18 | 11.11 | 10.18 | 10.36 | 66,642 | +0.13(+1.27%) |
Sep 29, 2022 | 10.39 | 10.49 | 9.900 | 10.23 | 57,352 | -0.29(-2.76%) |
Sep 28, 2022 | 10.21 | 10.63 | 10.02 | 10.52 | 67,682 | +0.40(+3.95%) |
Sep 27, 2022 | 10.00 | 10.30 | 9.920 | 10.12 | 68,334 | +0.30(+3.05%) |
Sep 26, 2022 | 10.44 | 10.82 | 9.750 | 9.820 | 176,148 | -0.80(-7.53%) |
Sep 23, 2022 | 10.20 | 10.82 | 10.05 | 10.62 | 270,798 | +0.51(+5.04%) |
Sep 22, 2022 | 10.50 | 10.53 | 9.810 | 10.11 | 262,192 | -0.49(-4.62%) |
Sep 21, 2022 | 11.21 | 11.40 | 10.58 | 10.60 | 114,014 | -0.59(-5.27%) |
Sep 20, 2022 | 11.39 | 11.49 | 11.00 | 11.19 | 46,981 | -0.29(-2.53%) |
Sep 19, 2022 | 11.52 | 11.52 | 10.96 | 11.48 | 82,308 | -0.06(-0.52%) |
Sep 16, 2022 | 11.62 | 11.71 | 11.02 | 11.54 | 300,967 | -0.31(-2.62%) |
Sep 15, 2022 | 12.30 | 12.62 | 11.78 | 11.85 | 67,582 | -0.54(-4.36%) |
Sep 14, 2022 | 12.21 | 12.66 | 12.20 | 12.39 | 65,076 | +0.28(+2.31%) |
Sep 13, 2022 | 12.20 | 12.50 | 11.82 | 12.11 | 123,334 | -0.65(-5.09%) |
Sep 12, 2022 | 13.00 | 13.00 | 12.54 | 12.76 | 59,610 | -0.10(-0.78%) |
Sep 09, 2022 | 12.84 | 13.32 | 12.84 | 12.86 | 54,082 | +0.05(+0.39%) |
Sep 08, 2022 | 12.01 | 12.97 | 12.01 | 12.81 | 45,791 | +0.62(+5.09%) |
Sep 07, 2022 | 11.90 | 12.37 | 11.78 | 12.19 | 99,014 | +0.19(+1.58%) |
Sep 06, 2022 | 12.42 | 12.50 | 12.00 | 12.00 | 100,101 | -0.44(-3.54%) |
Sep 02, 2022 | 12.74 | 13.09 | 12.29 | 12.44 | 80,465 | -0.04(-0.32%) |