Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.650 | 8.860 | 8.510 | 8.760 | 91,308 | +0.10(+1.15%) |
Nov 29, 2022 | 8.950 | 9.014 | 8.520 | 8.660 | 104,710 | -0.31(-3.46%) |
Nov 28, 2022 | 9.290 | 9.480 | 8.950 | 8.970 | 156,477 | -0.32(-3.44%) |
Nov 25, 2022 | 9.200 | 9.330 | 9.170 | 9.290 | 74,486 | +0.24(+2.65%) |
Nov 23, 2022 | 8.820 | 9.200 | 8.730 | 9.050 | 73,822 | +0.22(+2.49%) |
Nov 22, 2022 | 8.590 | 8.950 | 8.430 | 8.830 | 255,490 | +0.44(+5.24%) |
Nov 21, 2022 | 8.250 | 8.650 | 8.200 | 8.390 | 334,446 | +0.16(+1.94%) |
Nov 18, 2022 | 8.330 | 8.390 | 8.020 | 8.230 | 119,380 | +0.10(+1.23%) |
Nov 17, 2022 | 8.060 | 8.238 | 7.850 | 8.130 | 206,024 | -0.14(-1.69%) |
Nov 16, 2022 | 8.210 | 8.320 | 8.040 | 8.270 | 116,203 | -0.05(-0.60%) |
Nov 15, 2022 | 8.000 | 8.530 | 8.000 | 8.320 | 188,241 | +0.32(+4.00%) |
Nov 14, 2022 | 8.190 | 8.275 | 7.960 | 8.000 | 118,326 | -0.36(-4.31%) |
Nov 11, 2022 | 7.800 | 8.590 | 7.640 | 8.360 | 259,399 | +1.23(+17.25%) |
Nov 10, 2022 | 7.030 | 7.380 | 7.030 | 7.130 | 263,455 | +0.27(+3.94%) |
Nov 09, 2022 | 7.040 | 7.090 | 6.520 | 6.860 | 402,739 | -0.27(-3.79%) |
Nov 08, 2022 | 6.930 | 7.410 | 6.925 | 7.130 | 354,920 | +0.32(+4.70%) |
Nov 07, 2022 | 7.040 | 7.170 | 6.447 | 6.810 | 468,681 | -0.32(-4.49%) |
Nov 04, 2022 | 8.490 | 8.500 | 6.330 | 7.130 | 764,968 | -2.28(-24.23%) |
Nov 03, 2022 | 9.340 | 9.520 | 9.040 | 9.410 | 249,806 | +0.02(+0.21%) |
Nov 02, 2022 | 9.100 | 9.810 | 9.100 | 9.390 | 396,177 | +0.40(+4.45%) |
Nov 01, 2022 | 9.260 | 9.490 | 8.930 | 8.990 | 3,051,764 | -0.13(-1.43%) |
Oct 31, 2022 | 8.840 | 9.120 | 8.620 | 9.120 | 415,021 | +0.15(+1.67%) |
Oct 28, 2022 | 8.300 | 8.970 | 7.960 | 8.970 | 1,158,486 | -0.35(-3.76%) |
Oct 27, 2022 | 9.370 | 9.505 | 9.096 | 9.320 | 113,229 | -0.02(-0.21%) |
Oct 26, 2022 | 9.750 | 9.894 | 9.330 | 9.340 | 66,329 | -0.29(-3.01%) |
Oct 25, 2022 | 9.370 | 9.880 | 9.240 | 9.630 | 87,447 | +0.28(+2.99%) |
Oct 24, 2022 | 9.460 | 9.460 | 9.130 | 9.350 | 85,856 | +0.00(+0.00%) |
Oct 21, 2022 | 9.360 | 9.440 | 9.190 | 9.350 | 45,985 | +0.06(+0.65%) |
Oct 20, 2022 | 9.220 | 9.515 | 9.150 | 9.290 | 64,168 | +0.00(+0.00%) |
Oct 19, 2022 | 9.370 | 9.480 | 9.060 | 9.290 | 63,958 | -0.09(-0.96%) |
Oct 18, 2022 | 9.730 | 9.800 | 9.335 | 9.380 | 56,970 | -0.16(-1.68%) |
Oct 17, 2022 | 9.450 | 9.740 | 9.380 | 9.540 | 73,143 | +0.22(+2.36%) |
Oct 14, 2022 | 9.570 | 9.658 | 9.200 | 9.320 | 43,956 | -0.23(-2.41%) |
Oct 13, 2022 | 9.190 | 9.560 | 9.110 | 9.550 | 89,384 | +0.24(+2.58%) |
Oct 12, 2022 | 9.390 | 9.415 | 9.200 | 9.310 | 62,577 | -0.03(-0.32%) |
Oct 11, 2022 | 9.350 | 9.530 | 9.230 | 9.340 | 66,688 | -0.11(-1.16%) |
Oct 10, 2022 | 9.200 | 9.485 | 9.090 | 9.450 | 157,537 | +0.31(+3.39%) |
Oct 07, 2022 | 9.520 | 9.520 | 9.116 | 9.140 | 91,061 | -0.50(-5.19%) |
Oct 06, 2022 | 9.550 | 9.800 | 9.550 | 9.640 | 111,582 | +0.06(+0.63%) |
Oct 05, 2022 | 9.640 | 9.710 | 9.380 | 9.580 | 106,726 | -0.19(-1.94%) |
Oct 04, 2022 | 9.750 | 10.05 | 9.720 | 9.770 | 114,293 | +0.18(+1.88%) |
Oct 03, 2022 | 9.630 | 9.790 | 9.430 | 9.590 | 90,041 | +0.08(+0.84%) |
Sep 30, 2022 | 9.580 | 9.910 | 9.490 | 9.510 | 142,592 | -0.16(-1.65%) |
Sep 29, 2022 | 9.470 | 9.800 | 9.390 | 9.670 | 104,185 | +0.03(+0.31%) |
Sep 28, 2022 | 9.460 | 9.775 | 9.390 | 9.640 | 121,496 | +0.25(+2.66%) |
Sep 27, 2022 | 9.320 | 9.540 | 9.180 | 9.390 | 125,518 | +0.10(+1.08%) |
Sep 26, 2022 | 9.970 | 10.01 | 9.250 | 9.290 | 177,318 | -0.70(-7.01%) |
Sep 23, 2022 | 10.01 | 10.14 | 9.860 | 9.990 | 116,397 | -0.28(-2.73%) |
Sep 22, 2022 | 10.57 | 10.57 | 10.01 | 10.27 | 204,040 | -0.29(-2.75%) |
Sep 21, 2022 | 10.77 | 10.84 | 10.53 | 10.56 | 151,448 | -0.11(-1.03%) |
Sep 20, 2022 | 10.72 | 10.84 | 10.56 | 10.67 | 92,713 | -0.18(-1.66%) |
Sep 19, 2022 | 10.84 | 11.08 | 10.73 | 10.85 | 107,437 | +0.01(+0.09%) |
Sep 16, 2022 | 10.71 | 10.90 | 10.58 | 10.84 | 342,031 | +0.02(+0.18%) |
Sep 15, 2022 | 10.84 | 11.11 | 10.78 | 10.82 | 129,131 | -0.06(-0.55%) |
Sep 14, 2022 | 10.77 | 10.97 | 10.58 | 10.88 | 113,841 | +0.16(+1.49%) |
Sep 13, 2022 | 10.91 | 11.04 | 10.53 | 10.72 | 118,685 | -0.48(-4.29%) |
Sep 12, 2022 | 11.25 | 11.39 | 11.08 | 11.20 | 102,462 | +0.15(+1.36%) |
Sep 09, 2022 | 11.07 | 11.35 | 10.99 | 11.05 | 67,660 | +0.05(+0.45%) |
Sep 08, 2022 | 10.98 | 11.12 | 10.68 | 11.00 | 76,000 | -0.04(-0.36%) |
Sep 07, 2022 | 10.70 | 11.04 | 10.70 | 11.04 | 164,383 | +0.24(+2.22%) |
Sep 06, 2022 | 11.25 | 11.40 | 10.54 | 10.80 | 230,393 | -0.51(-4.51%) |
Sep 02, 2022 | 11.43 | 11.75 | 11.27 | 11.31 | 81,578 | +0.06(+0.53%) |