Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.720 | 10.49 | 9.680 | 10.48 | 872,139 | +0.85(+8.83%) |
Nov 29, 2022 | 9.320 | 9.730 | 9.140 | 9.630 | 428,826 | +0.37(+4.00%) |
Nov 28, 2022 | 9.740 | 9.890 | 9.240 | 9.260 | 369,493 | -0.52(-5.32%) |
Nov 25, 2022 | 9.950 | 10.03 | 9.540 | 9.780 | 258,770 | -0.20(-2.00%) |
Nov 23, 2022 | 9.390 | 10.03 | 9.235 | 9.980 | 516,897 | +0.61(+6.51%) |
Nov 22, 2022 | 9.400 | 9.420 | 8.960 | 9.370 | 493,423 | +0.15(+1.63%) |
Nov 21, 2022 | 9.730 | 9.730 | 9.090 | 9.220 | 671,541 | -0.57(-5.82%) |
Nov 18, 2022 | 10.07 | 10.12 | 9.570 | 9.790 | 510,932 | -0.02(-0.20%) |
Nov 17, 2022 | 9.870 | 9.970 | 9.770 | 9.810 | 733,604 | -0.31(-3.06%) |
Nov 16, 2022 | 10.80 | 10.91 | 9.800 | 10.12 | 863,790 | -0.80(-7.33%) |
Nov 15, 2022 | 10.20 | 10.96 | 9.910 | 10.92 | 1,358,070 | +1.10(+11.20%) |
Nov 14, 2022 | 10.48 | 10.82 | 9.790 | 9.820 | 1,805,148 | +0.00(+0.00%) |
Nov 11, 2022 | 9.140 | 10.49 | 9.090 | 9.820 | 2,248,457 | +0.68(+7.44%) |
Nov 10, 2022 | 8.580 | 9.308 | 8.490 | 9.140 | 2,517,356 | +1.16(+14.54%) |
Nov 09, 2022 | 8.540 | 8.590 | 7.810 | 7.980 | 3,637,825 | +1.51(+23.34%) |
Nov 08, 2022 | 6.860 | 6.930 | 6.400 | 6.470 | 1,784,347 | -0.40(-5.82%) |
Nov 07, 2022 | 7.140 | 7.190 | 6.630 | 6.870 | 1,334,345 | -0.19(-2.69%) |
Nov 04, 2022 | 7.250 | 7.410 | 6.840 | 7.060 | 1,849,886 | -0.19(-2.62%) |
Nov 03, 2022 | 8.090 | 8.210 | 6.970 | 7.250 | 2,186,962 | -0.89(-10.93%) |
Nov 02, 2022 | 8.990 | 8.110 | 8.140 | 1,261,043 | -0.90(-9.96%) | |
Nov 01, 2022 | 9.220 | 9.240 | 8.900 | 9.040 | 968,144 | +0.22(+2.49%) |
Oct 31, 2022 | 8.990 | 9.220 | 8.790 | 8.820 | 593,734 | -0.33(-3.61%) |
Oct 28, 2022 | 9.060 | 9.245 | 8.970 | 9.150 | 612,724 | +0.14(+1.55%) |
Oct 27, 2022 | 9.440 | 9.440 | 8.970 | 9.010 | 522,290 | -0.24(-2.59%) |
Oct 26, 2022 | 9.080 | 9.850 | 8.910 | 9.250 | 642,745 | +0.22(+2.44%) |
Oct 25, 2022 | 8.040 | 9.040 | 8.040 | 9.030 | 1,100,041 | +0.25(+2.85%) |
Oct 24, 2022 | 8.750 | 8.905 | 8.360 | 8.780 | 672,227 | +0.08(+0.92%) |
Oct 21, 2022 | 9.180 | 9.180 | 8.481 | 8.700 | 882,225 | -0.51(-5.54%) |
Oct 20, 2022 | 9.250 | 9.610 | 9.150 | 9.210 | 557,729 | -0.05(-0.54%) |
Oct 19, 2022 | 9.200 | 9.520 | 9.100 | 9.260 | 413,308 | +0.02(+0.22%) |
Oct 18, 2022 | 9.450 | 9.780 | 9.160 | 9.240 | 687,409 | +0.03(+0.33%) |
Oct 17, 2022 | 8.860 | 9.270 | 8.830 | 9.210 | 622,043 | +0.58(+6.72%) |
Oct 14, 2022 | 9.150 | 9.290 | 8.600 | 8.630 | 577,934 | -0.42(-4.64%) |
Oct 13, 2022 | 8.560 | 9.130 | 8.480 | 9.050 | 580,408 | +0.08(+0.89%) |
Oct 12, 2022 | 9.000 | 9.185 | 8.770 | 8.970 | 568,392 | -0.06(-0.66%) |
Oct 11, 2022 | 9.310 | 9.350 | 8.760 | 9.030 | 707,164 | -0.35(-3.73%) |
Oct 10, 2022 | 9.440 | 9.550 | 9.020 | 9.380 | 654,112 | -0.11(-1.16%) |
Oct 07, 2022 | 9.980 | 10.07 | 9.450 | 9.490 | 593,218 | -0.68(-6.69%) |
Oct 06, 2022 | 10.63 | 10.77 | 10.12 | 10.17 | 476,026 | -0.42(-3.97%) |
Oct 05, 2022 | 10.31 | 10.64 | 10.22 | 10.59 | 502,789 | -0.08(-0.75%) |
Oct 04, 2022 | 10.53 | 11.06 | 10.53 | 10.67 | 831,290 | +0.41(+4.00%) |
Oct 03, 2022 | 9.810 | 10.37 | 9.520 | 10.26 | 973,335 | +0.56(+5.77%) |
Sep 30, 2022 | 10.13 | 10.56 | 9.690 | 9.700 | 1,066,804 | -0.47(-4.62%) |
Sep 29, 2022 | 10.24 | 10.35 | 9.900 | 10.17 | 735,547 | -0.30(-2.87%) |
Sep 28, 2022 | 10.17 | 10.52 | 9.980 | 10.47 | 690,353 | +0.47(+4.70%) |
Sep 27, 2022 | 9.820 | 10.16 | 9.760 | 10.00 | 701,042 | +0.35(+3.63%) |
Sep 26, 2022 | 9.430 | 9.975 | 9.389 | 9.650 | 1,078,081 | +0.31(+3.32%) |
Sep 23, 2022 | 9.190 | 9.390 | 9.030 | 9.340 | 823,712 | +0.04(+0.43%) |
Sep 22, 2022 | 9.960 | 10.07 | 9.110 | 9.300 | 1,252,512 | -0.74(-7.37%) |
Sep 21, 2022 | 10.11 | 10.40 | 9.915 | 10.04 | 1,510,923 | -0.10(-0.99%) |
Sep 20, 2022 | 10.21 | 10.32 | 10.02 | 10.14 | 631,735 | -0.11(-1.07%) |
Sep 19, 2022 | 10.21 | 10.30 | 9.890 | 10.25 | 989,615 | -0.07(-0.68%) |
Sep 16, 2022 | 10.70 | 10.70 | 10.30 | 10.32 | 1,271,508 | -0.61(-5.58%) |
Sep 15, 2022 | 10.99 | 11.36 | 10.78 | 10.93 | 845,898 | -0.24(-2.15%) |
Sep 14, 2022 | 10.75 | 11.18 | 10.53 | 11.17 | 819,144 | +0.45(+4.20%) |
Sep 13, 2022 | 10.56 | 10.98 | 10.21 | 10.72 | 1,571,793 | -0.80(-6.94%) |
Sep 12, 2022 | 11.54 | 11.58 | 11.27 | 11.52 | 995,776 | -0.02(-0.17%) |
Sep 09, 2022 | 11.64 | 11.83 | 11.53 | 11.54 | 1,472,925 | +0.40(+3.59%) |
Sep 08, 2022 | 10.78 | 11.32 | 10.76 | 11.14 | 1,940,225 | +0.17(+1.55%) |
Sep 07, 2022 | 11.22 | 11.22 | 10.72 | 10.97 | 1,294,706 | -0.21(-1.88%) |
Sep 06, 2022 | 11.53 | 11.62 | 11.13 | 11.18 | 955,378 | -0.30(-2.61%) |
Sep 02, 2022 | 11.89 | 11.89 | 11.23 | 11.48 | 1,296,042 | -0.30(-2.55%) |