Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.840 | 9.389 | 8.330 | 8.410 | 70,535 | -0.42(-4.76%) |
Nov 29, 2022 | 8.940 | 9.000 | 8.800 | 8.830 | 34,735 | -0.28(-3.07%) |
Nov 28, 2022 | 8.840 | 9.139 | 8.690 | 9.110 | 35,789 | +0.50(+5.82%) |
Nov 25, 2022 | 8.720 | 8.720 | 8.555 | 8.609 | 7,541 | -0.12(-1.38%) |
Nov 23, 2022 | 8.700 | 8.808 | 8.640 | 8.730 | 20,644 | -0.04(-0.46%) |
Nov 22, 2022 | 8.900 | 8.900 | 8.660 | 8.770 | 28,718 | -0.24(-2.66%) |
Nov 21, 2022 | 9.030 | 9.190 | 8.945 | 9.010 | 32,987 | -0.11(-1.21%) |
Nov 18, 2022 | 8.960 | 9.345 | 8.960 | 9.120 | 162,850 | -0.24(-2.56%) |
Nov 17, 2022 | 9.630 | 9.694 | 9.350 | 9.360 | 94,768 | +0.16(+1.74%) |
Nov 16, 2022 | 9.010 | 9.240 | 8.950 | 9.200 | 40,597 | +0.11(+1.21%) |
Nov 15, 2022 | 8.770 | 9.260 | 8.530 | 9.090 | 40,568 | +0.10(+1.11%) |
Nov 14, 2022 | 8.750 | 8.995 | 8.670 | 8.990 | 51,825 | +0.42(+4.90%) |
Nov 11, 2022 | 8.799 | 8.799 | 8.470 | 8.570 | 43,643 | -0.30(-3.38%) |
Nov 10, 2022 | 9.550 | 9.550 | 8.860 | 8.870 | 76,178 | -1.46(-14.13%) |
Nov 09, 2022 | 9.950 | 10.37 | 9.950 | 10.33 | 24,715 | +0.45(+4.55%) |
Nov 08, 2022 | 9.960 | 10.03 | 9.670 | 9.880 | 16,187 | -0.09(-0.90%) |
Nov 07, 2022 | 10.00 | 10.18 | 9.920 | 9.970 | 20,006 | -0.16(-1.58%) |
Nov 04, 2022 | 10.50 | 10.68 | 10.09 | 10.13 | 34,968 | -0.77(-7.06%) |
Nov 03, 2022 | 10.88 | 11.20 | 10.71 | 10.90 | 68,169 | +0.39(+3.71%) |
Nov 02, 2022 | 10.43 | 10.57 | 10.51 | 89,366 | +0.28(+2.74%) | |
Nov 01, 2022 | 10.33 | 10.51 | 10.13 | 10.23 | 31,352 | -0.28(-2.66%) |
Oct 31, 2022 | 10.58 | 10.58 | 10.30 | 10.51 | 29,867 | +0.12(+1.15%) |
Oct 28, 2022 | 10.81 | 11.00 | 10.36 | 10.39 | 35,416 | -0.63(-5.72%) |
Oct 27, 2022 | 10.92 | 11.08 | 10.70 | 11.02 | 45,947 | -0.20(-1.78%) |
Oct 26, 2022 | 11.35 | 11.35 | 10.82 | 11.22 | 66,539 | -0.18(-1.58%) |
Oct 25, 2022 | 12.17 | 12.17 | 11.30 | 11.40 | 48,129 | -0.54(-4.52%) |
Oct 24, 2022 | 12.08 | 12.29 | 11.79 | 11.94 | 51,739 | -0.27(-2.21%) |
Oct 21, 2022 | 13.71 | 13.88 | 12.21 | 12.21 | 163,457 | -1.65(-11.90%) |
Oct 20, 2022 | 13.27 | 13.93 | 12.88 | 13.86 | 60,784 | +0.62(+4.68%) |
Oct 19, 2022 | 12.85 | 13.41 | 12.44 | 13.24 | 40,283 | +0.76(+6.09%) |
Oct 18, 2022 | 12.21 | 12.94 | 11.77 | 12.48 | 72,016 | -0.62(-4.73%) |
Oct 17, 2022 | 12.99 | 13.27 | 12.60 | 13.10 | 53,235 | -0.81(-5.82%) |
Oct 14, 2022 | 13.33 | 14.01 | 12.50 | 13.91 | 277,177 | +0.23(+1.68%) |
Oct 13, 2022 | 16.55 | 16.68 | 13.35 | 13.68 | 195,990 | -2.06(-13.09%) |
Oct 12, 2022 | 15.99 | 16.28 | 15.20 | 15.74 | 37,322 | -0.24(-1.50%) |
Oct 11, 2022 | 15.07 | 15.98 | 14.95 | 15.98 | 81,737 | +1.26(+8.55%) |
Oct 10, 2022 | 14.32 | 15.02 | 14.08 | 14.72 | 56,027 | +0.30(+2.09%) |
Oct 07, 2022 | 13.80 | 14.65 | 13.80 | 14.42 | 82,917 | +0.89(+6.58%) |
Oct 06, 2022 | 13.08 | 13.61 | 13.03 | 13.53 | 66,918 | +0.60(+4.64%) |
Oct 05, 2022 | 13.14 | 13.33 | 12.76 | 12.93 | 16,053 | +0.48(+3.86%) |
Oct 04, 2022 | 13.37 | 13.47 | 12.44 | 12.45 | 62,355 | -1.82(-12.75%) |
Oct 03, 2022 | 14.85 | 15.59 | 14.03 | 14.27 | 41,858 | -1.19(-7.70%) |
Sep 30, 2022 | 15.00 | 15.49 | 14.38 | 15.46 | 72,897 | +0.46(+3.07%) |
Sep 29, 2022 | 14.93 | 15.49 | 14.71 | 15.00 | 61,898 | +0.57(+3.95%) |
Sep 28, 2022 | 15.35 | 15.35 | 14.22 | 14.43 | 108,584 | -1.04(-6.72%) |
Sep 27, 2022 | 14.93 | 15.86 | 14.68 | 15.47 | 91,617 | +0.22(+1.44%) |
Sep 26, 2022 | 14.81 | 15.55 | 14.31 | 15.25 | 123,246 | +1.08(+7.62%) |
Sep 23, 2022 | 13.99 | 14.92 | 13.92 | 14.17 | 103,780 | +0.88(+6.62%) |
Sep 22, 2022 | 12.52 | 13.46 | 12.43 | 13.29 | 39,308 | +0.57(+4.48%) |
Sep 21, 2022 | 11.79 | 12.72 | 11.63 | 12.72 | 14,702 | +0.76(+6.35%) |
Sep 20, 2022 | 11.70 | 12.15 | 11.68 | 11.96 | 38,930 | +0.56(+4.91%) |
Sep 19, 2022 | 12.21 | 12.21 | 11.30 | 11.40 | 18,743 | -0.30(-2.56%) |
Sep 16, 2022 | 11.96 | 12.14 | 11.70 | 11.70 | 43,562 | +0.26(+2.26%) |
Sep 15, 2022 | 11.87 | 11.87 | 11.14 | 11.44 | 28,028 | -0.50(-4.19%) |
Sep 14, 2022 | 11.76 | 12.39 | 11.56 | 11.94 | 28,285 | -0.01(-0.08%) |
Sep 13, 2022 | 11.33 | 11.99 | 11.24 | 11.95 | 54,892 | +1.33(+12.52%) |
Sep 12, 2022 | 10.72 | 10.78 | 10.40 | 10.62 | 12,831 | -0.29(-2.66%) |
Sep 09, 2022 | 11.00 | 11.01 | 10.83 | 10.91 | 21,816 | -0.32(-2.85%) |
Sep 08, 2022 | 11.91 | 11.91 | 11.23 | 11.23 | 64,147 | -0.90(-7.42%) |
Sep 07, 2022 | 12.96 | 12.98 | 12.04 | 12.13 | 26,533 | -0.48(-3.81%) |
Sep 06, 2022 | 12.15 | 13.21 | 12.15 | 12.61 | 42,457 | +0.18(+1.45%) |
Sep 02, 2022 | 11.83 | 12.56 | 11.45 | 12.43 | 30,934 | +0.22(+1.80%) |