Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.15 | 12.12 | 11.13 | 11.94 | 77,120 | +0.67(+5.94%) |
Nov 29, 2022 | 11.08 | 11.68 | 10.96 | 11.27 | 40,567 | +0.31(+2.83%) |
Nov 28, 2022 | 11.41 | 11.47 | 10.82 | 10.96 | 74,105 | -0.38(-3.35%) |
Nov 25, 2022 | 10.68 | 11.39 | 10.68 | 11.34 | 84,172 | +0.66(+6.18%) |
Nov 23, 2022 | 10.56 | 10.79 | 10.25 | 10.68 | 76,060 | +0.12(+1.14%) |
Nov 22, 2022 | 9.650 | 10.72 | 9.650 | 10.56 | 182,648 | +0.91(+9.43%) |
Nov 21, 2022 | 9.390 | 9.898 | 9.250 | 9.650 | 63,372 | +0.40(+4.32%) |
Nov 18, 2022 | 9.250 | 9.450 | 9.023 | 9.250 | 54,177 | +0.05(+0.54%) |
Nov 17, 2022 | 9.050 | 9.250 | 8.950 | 9.200 | 34,358 | +0.02(+0.22%) |
Nov 16, 2022 | 9.140 | 9.300 | 8.970 | 9.180 | 25,665 | +0.21(+2.34%) |
Nov 15, 2022 | 9.130 | 9.534 | 8.930 | 8.970 | 49,459 | -0.10(-1.10%) |
Nov 14, 2022 | 9.350 | 9.380 | 8.940 | 9.070 | 39,174 | -0.53(-5.52%) |
Nov 11, 2022 | 9.480 | 9.730 | 9.300 | 9.600 | 41,122 | +0.49(+5.38%) |
Nov 10, 2022 | 8.620 | 9.330 | 8.300 | 9.110 | 80,177 | +1.51(+19.87%) |
Nov 09, 2022 | 7.800 | 7.925 | 7.460 | 7.600 | 13,494 | -0.38(-4.76%) |
Nov 08, 2022 | 7.790 | 8.000 | 7.530 | 7.980 | 11,852 | +0.33(+4.31%) |
Nov 07, 2022 | 7.500 | 7.917 | 7.282 | 7.650 | 28,503 | +0.08(+1.06%) |
Nov 04, 2022 | 8.210 | 8.420 | 7.570 | 7.570 | 18,697 | -0.63(-7.68%) |
Nov 03, 2022 | 8.550 | 8.550 | 8.150 | 8.200 | 15,920 | -0.41(-4.76%) |
Nov 02, 2022 | 8.360 | 8.673 | 8.360 | 8.610 | 17,634 | +0.19(+2.26%) |
Nov 01, 2022 | 8.420 | 8.500 | 8.330 | 8.420 | 22,331 | +0.10(+1.20%) |
Oct 31, 2022 | 8.080 | 8.460 | 8.000 | 8.320 | 20,010 | +0.24(+2.97%) |
Oct 28, 2022 | 7.920 | 8.150 | 7.920 | 8.080 | 5,351 | +0.14(+1.76%) |
Oct 27, 2022 | 8.170 | 8.300 | 7.750 | 7.940 | 22,989 | -0.21(-2.58%) |
Oct 26, 2022 | 8.040 | 8.360 | 7.850 | 8.150 | 22,731 | +0.11(+1.37%) |
Oct 25, 2022 | 7.730 | 8.200 | 7.500 | 8.040 | 17,393 | +0.14(+1.77%) |
Oct 24, 2022 | 7.950 | 7.950 | 7.740 | 7.900 | 11,931 | -0.05(-0.63%) |
Oct 21, 2022 | 8.014 | 8.014 | 7.860 | 7.950 | 5,812 | +0.02(+0.25%) |
Oct 20, 2022 | 8.090 | 8.090 | 7.720 | 7.930 | 11,855 | -0.03(-0.38%) |
Oct 19, 2022 | 8.180 | 8.350 | 7.810 | 7.960 | 18,934 | -0.18(-2.21%) |
Oct 18, 2022 | 7.350 | 8.360 | 7.350 | 8.140 | 63,822 | +0.90(+12.43%) |
Oct 17, 2022 | 7.590 | 7.600 | 7.190 | 7.240 | 13,167 | -0.31(-4.11%) |
Oct 14, 2022 | 7.870 | 7.870 | 7.510 | 7.550 | 15,856 | -0.32(-4.07%) |
Oct 13, 2022 | 7.770 | 7.900 | 7.578 | 7.870 | 19,085 | +0.14(+1.81%) |
Oct 12, 2022 | 7.620 | 7.730 | 7.620 | 7.730 | 4,475 | +0.11(+1.44%) |
Oct 11, 2022 | 7.750 | 7.750 | 7.570 | 7.620 | 8,016 | -0.13(-1.68%) |
Oct 10, 2022 | 7.480 | 7.880 | 7.210 | 7.750 | 27,015 | +0.06(+0.78%) |
Oct 07, 2022 | 8.000 | 8.000 | 7.600 | 7.690 | 5,138 | -0.36(-4.47%) |
Oct 06, 2022 | 8.000 | 8.130 | 8.000 | 8.050 | 14,108 | +0.03(+0.37%) |
Oct 05, 2022 | 8.100 | 8.170 | 8.000 | 8.020 | 5,774 | -0.15(-1.84%) |
Oct 04, 2022 | 8.160 | 8.250 | 8.000 | 8.170 | 68,937 | +0.26(+3.29%) |
Oct 03, 2022 | 7.970 | 7.990 | 7.767 | 7.910 | 28,896 | +0.31(+4.08%) |
Sep 30, 2022 | 7.280 | 7.800 | 7.050 | 7.600 | 44,907 | +0.55(+7.80%) |
Sep 29, 2022 | 7.360 | 7.360 | 6.790 | 7.050 | 17,618 | -0.16(-2.22%) |
Sep 28, 2022 | 6.880 | 7.250 | 7.050 | 7.210 | 10,434 | +0.16(+2.27%) |
Sep 27, 2022 | 6.990 | 7.220 | 6.660 | 7.050 | 13,853 | +0.45(+6.82%) |
Sep 26, 2022 | 6.640 | 6.980 | 6.435 | 6.600 | 15,327 | +0.23(+3.61%) |
Sep 23, 2022 | 7.150 | 7.200 | 6.280 | 6.370 | 45,007 | -0.78(-10.91%) |
Sep 22, 2022 | 7.510 | 7.800 | 7.150 | 7.150 | 20,589 | -0.35(-4.67%) |
Sep 21, 2022 | 7.500 | 7.790 | 7.370 | 7.500 | 15,723 | -0.06(-0.79%) |
Sep 20, 2022 | 7.500 | 7.850 | 7.290 | 7.560 | 17,271 | +0.06(+0.80%) |
Sep 19, 2022 | 7.460 | 7.830 | 7.200 | 7.500 | 44,369 | +0.15(+2.04%) |
Sep 16, 2022 | 7.750 | 7.780 | 7.272 | 7.350 | 27,931 | -0.37(-4.79%) |
Sep 15, 2022 | 8.000 | 8.070 | 7.720 | 7.720 | 12,399 | -0.32(-3.98%) |
Sep 14, 2022 | 8.100 | 8.260 | 7.738 | 8.040 | 22,707 | +0.03(+0.37%) |
Sep 13, 2022 | 8.030 | 8.170 | 8.010 | 8.010 | 7,381 | -0.25(-3.03%) |
Sep 12, 2022 | 8.300 | 8.400 | 8.000 | 8.260 | 28,294 | +0.06(+0.79%) |
Sep 09, 2022 | 8.020 | 8.290 | 7.730 | 8.195 | 19,344 | +0.10(+1.17%) |
Sep 08, 2022 | 8.030 | 8.110 | 8.000 | 8.100 | 7,998 | +0.03(+0.37%) |
Sep 07, 2022 | 8.200 | 8.290 | 7.900 | 8.070 | 20,196 | -0.23(-2.77%) |
Sep 06, 2022 | 7.640 | 8.300 | 7.640 | 8.300 | 18,845 | +0.79(+10.52%) |
Sep 02, 2022 | 7.470 | 7.630 | 7.200 | 7.510 | 6,088 | +0.13(+1.76%) |