Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.911 | 9.174 | 8.833 | 9.174 | 1,779,007 | +0.23(+2.62%) |
Nov 29, 2022 | 8.774 | 8.960 | 8.677 | 8.940 | 1,117,300 | +0.19(+2.12%) |
Nov 28, 2022 | 8.726 | 8.852 | 8.716 | 8.755 | 1,328,992 | -0.09(-0.99%) |
Nov 25, 2022 | 8.706 | 8.872 | 8.696 | 8.843 | 434,653 | +0.11(+1.23%) |
Nov 23, 2022 | 8.872 | 8.891 | 8.735 | 8.735 | 886,606 | -0.20(-2.29%) |
Nov 22, 2022 | 8.862 | 8.940 | 8.740 | 8.940 | 1,608,353 | +0.15(+1.66%) |
Nov 21, 2022 | 8.794 | 8.852 | 8.667 | 8.794 | 974,045 | -0.06(-0.66%) |
Nov 18, 2022 | 8.745 | 8.896 | 8.716 | 8.852 | 2,457,796 | +0.32(+3.77%) |
Nov 17, 2022 | 8.511 | 8.623 | 8.424 | 8.531 | 1,578,200 | -0.08(-0.91%) |
Nov 16, 2022 | 8.687 | 8.750 | 8.579 | 8.609 | 2,120,576 | -0.16(-1.78%) |
Nov 15, 2022 | 8.872 | 8.999 | 8.667 | 8.765 | 1,601,073 | +0.06(+0.67%) |
Nov 14, 2022 | 8.862 | 8.950 | 8.687 | 8.706 | 1,576,319 | -0.24(-2.72%) |
Nov 11, 2022 | 8.794 | 8.989 | 8.716 | 8.950 | 1,854,330 | +0.23(+2.68%) |
Nov 10, 2022 | 8.628 | 8.989 | 8.540 | 8.716 | 2,371,231 | +0.57(+6.94%) |
Nov 09, 2022 | 8.326 | 8.394 | 8.102 | 8.151 | 1,878,016 | -0.24(-2.90%) |
Nov 08, 2022 | 8.472 | 8.502 | 8.297 | 8.394 | 2,054,774 | -0.06(-0.69%) |
Nov 07, 2022 | 8.502 | 8.579 | 8.165 | 8.453 | 1,566,667 | +0.06(+0.70%) |
Nov 04, 2022 | 8.287 | 8.502 | 8.170 | 8.394 | 1,442,091 | +0.02(+0.23%) |
Nov 03, 2022 | 8.482 | 8.482 | 8.077 | 8.375 | 2,903,372 | -0.17(-1.94%) |
Nov 02, 2022 | 8.950 | 8.497 | 8.540 | 2,295,177 | -0.60(-6.61%) | |
Nov 01, 2022 | 9.272 | 9.291 | 9.057 | 9.145 | 1,511,483 | +0.04(+0.43%) |
Oct 31, 2022 | 9.067 | 9.203 | 8.950 | 9.106 | 1,822,181 | +0.00(+0.00%) |
Oct 28, 2022 | 9.038 | 9.160 | 8.760 | 9.106 | 1,814,077 | +0.13(+1.41%) |
Oct 27, 2022 | 9.038 | 9.155 | 8.940 | 8.979 | 1,305,919 | +0.08(+0.88%) |
Oct 26, 2022 | 8.999 | 9.057 | 8.823 | 8.901 | 2,250,892 | -0.02(-0.22%) |
Oct 25, 2022 | 8.774 | 8.926 | 8.672 | 8.921 | 5,932,875 | +0.20(+2.35%) |
Oct 24, 2022 | 8.823 | 8.833 | 8.677 | 8.716 | 2,152,217 | -0.07(-0.78%) |
Oct 21, 2022 | 8.579 | 8.911 | 8.560 | 8.784 | 4,098,652 | +0.30(+3.56%) |
Oct 20, 2022 | 8.579 | 8.760 | 8.448 | 8.482 | 2,827,708 | -0.07(-0.80%) |
Oct 19, 2022 | 8.414 | 8.682 | 8.414 | 8.550 | 2,406,298 | +0.02(+0.23%) |
Oct 18, 2022 | 8.599 | 8.735 | 8.463 | 8.531 | 2,962,990 | +0.24(+2.94%) |
Oct 17, 2022 | 8.199 | 8.345 | 8.165 | 8.287 | 1,361,395 | +0.35(+4.42%) |
Oct 14, 2022 | 8.073 | 8.204 | 7.907 | 7.936 | 1,796,895 | -0.02(-0.25%) |
Oct 13, 2022 | 7.556 | 7.995 | 7.419 | 7.956 | 2,350,437 | +0.26(+3.42%) |
Oct 12, 2022 | 7.653 | 7.878 | 7.531 | 7.692 | 4,249,066 | +0.04(+0.51%) |
Oct 11, 2022 | 7.634 | 7.726 | 7.492 | 7.653 | 4,181,017 | +0.03(+0.38%) |
Oct 10, 2022 | 7.712 | 7.790 | 7.570 | 7.624 | 2,366,571 | -0.02(-0.26%) |
Oct 07, 2022 | 7.653 | 7.770 | 7.566 | 7.644 | 2,583,844 | -0.10(-1.26%) |
Oct 06, 2022 | 7.702 | 7.858 | 7.619 | 7.741 | 1,282,875 | -0.04(-0.50%) |
Oct 05, 2022 | 7.692 | 7.809 | 7.600 | 7.780 | 2,004,066 | -0.07(-0.87%) |
Oct 04, 2022 | 7.692 | 7.917 | 7.653 | 7.848 | 3,543,568 | +0.32(+4.27%) |
Oct 03, 2022 | 7.517 | 7.648 | 7.283 | 7.527 | 2,567,978 | +0.20(+2.80%) |
Sep 30, 2022 | 7.263 | 7.414 | 7.156 | 7.322 | 3,455,794 | +0.06(+0.81%) |
Sep 29, 2022 | 7.341 | 7.356 | 7.000 | 7.263 | 3,892,210 | -0.21(-2.87%) |
Sep 28, 2022 | 7.186 | 7.517 | 7.128 | 7.478 | 3,129,855 | +0.34(+4.76%) |
Sep 27, 2022 | 7.225 | 7.449 | 7.109 | 7.138 | 2,953,369 | +0.04(+0.55%) |
Sep 26, 2022 | 7.206 | 7.366 | 7.012 | 7.099 | 3,239,785 | -0.18(-2.53%) |
Sep 23, 2022 | 7.507 | 7.507 | 7.206 | 7.284 | 5,228,663 | -0.36(-4.70%) |
Sep 22, 2022 | 8.031 | 8.036 | 7.536 | 7.643 | 2,148,874 | -0.40(-4.95%) |
Sep 21, 2022 | 8.633 | 8.672 | 8.017 | 8.041 | 2,797,652 | -0.55(-6.44%) |
Sep 20, 2022 | 8.604 | 8.701 | 8.536 | 8.595 | 2,320,802 | -0.14(-1.56%) |
Sep 19, 2022 | 8.507 | 8.808 | 8.507 | 8.731 | 1,105,524 | +0.08(+0.90%) |
Sep 16, 2022 | 8.633 | 8.711 | 8.391 | 8.653 | 2,694,501 | -0.10(-1.11%) |
Sep 15, 2022 | 8.760 | 8.993 | 8.716 | 8.750 | 1,880,093 | -0.11(-1.21%) |
Sep 14, 2022 | 8.653 | 8.867 | 8.585 | 8.857 | 1,308,742 | +0.18(+2.13%) |
Sep 13, 2022 | 8.769 | 8.920 | 8.595 | 8.672 | 1,639,650 | -0.42(-4.59%) |
Sep 12, 2022 | 8.993 | 9.143 | 8.954 | 9.090 | 1,414,922 | +0.18(+2.07%) |
Sep 09, 2022 | 8.701 | 8.935 | 8.653 | 8.905 | 1,992,070 | +0.27(+3.15%) |
Sep 08, 2022 | 8.585 | 8.731 | 8.507 | 8.633 | 1,142,056 | -0.02(-0.22%) |
Sep 07, 2022 | 8.264 | 8.692 | 8.264 | 8.653 | 1,781,408 | +0.42(+5.07%) |
Sep 06, 2022 | 8.362 | 8.400 | 8.138 | 8.235 | 1,556,773 | -0.11(-1.28%) |
Sep 02, 2022 | 8.527 | 8.633 | 8.332 | 8.342 | 1,192,850 | -0.01(-0.12%) |