Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.075 | 9.196 | 9.065 | 9.196 | 218,708 | +0.16(+1.75%) |
Nov 29, 2022 | 8.972 | 9.103 | 8.944 | 9.037 | 276,271 | +0.06(+0.62%) |
Nov 28, 2022 | 9.028 | 9.093 | 8.963 | 8.981 | 293,374 | -0.05(-0.52%) |
Nov 25, 2022 | 9.028 | 9.093 | 9.028 | 9.028 | 55,412 | -0.03(-0.31%) |
Nov 23, 2022 | 9.047 | 9.075 | 9.033 | 9.056 | 155,092 | +0.04(+0.41%) |
Nov 22, 2022 | 8.916 | 9.028 | 8.888 | 9.019 | 255,890 | +0.14(+1.58%) |
Nov 21, 2022 | 8.757 | 8.879 | 8.748 | 8.879 | 293,111 | +0.12(+1.38%) |
Nov 18, 2022 | 8.720 | 8.776 | 8.688 | 8.757 | 354,759 | +0.05(+0.54%) |
Nov 17, 2022 | 8.646 | 8.785 | 8.608 | 8.711 | 292,744 | +0.01(+0.11%) |
Nov 16, 2022 | 8.534 | 8.711 | 8.496 | 8.701 | 325,107 | +0.21(+2.53%) |
Nov 15, 2022 | 8.478 | 8.506 | 8.440 | 8.487 | 242,265 | +0.09(+1.11%) |
Nov 14, 2022 | 8.440 | 8.483 | 8.385 | 8.394 | 234,948 | -0.08(-0.89%) |
Nov 11, 2022 | 8.404 | 8.525 | 8.404 | 8.469 | 198,686 | +0.07(+0.88%) |
Nov 10, 2022 | 8.292 | 8.404 | 8.215 | 8.395 | 265,500 | +0.25(+3.08%) |
Nov 09, 2022 | 8.162 | 8.197 | 8.116 | 8.144 | 138,759 | -0.02(-0.23%) |
Nov 08, 2022 | 8.162 | 8.218 | 8.135 | 8.162 | 290,536 | +0.00(+0.00%) |
Nov 07, 2022 | 8.181 | 8.181 | 8.111 | 8.162 | 147,406 | +0.01(+0.11%) |
Nov 04, 2022 | 8.144 | 8.198 | 8.097 | 8.153 | 279,265 | +0.02(+0.23%) |
Nov 03, 2022 | 8.088 | 8.153 | 8.079 | 8.135 | 201,821 | +0.03(+0.34%) |
Nov 02, 2022 | 8.107 | 8.255 | 8.107 | 8.107 | 379,465 | -0.05(-0.57%) |
Nov 01, 2022 | 8.190 | 8.205 | 8.125 | 8.153 | 286,500 | -0.01(-0.11%) |
Oct 31, 2022 | 8.181 | 8.227 | 8.135 | 8.162 | 127,376 | -0.02(-0.23%) |
Oct 28, 2022 | 8.172 | 8.237 | 8.135 | 8.181 | 190,067 | +0.00(+0.00%) |
Oct 27, 2022 | 8.218 | 8.255 | 8.172 | 8.181 | 175,425 | -0.05(-0.56%) |
Oct 26, 2022 | 8.162 | 8.265 | 8.153 | 8.227 | 280,630 | +0.07(+0.80%) |
Oct 25, 2022 | 8.190 | 8.242 | 8.144 | 8.162 | 302,029 | -0.02(-0.23%) |
Oct 24, 2022 | 8.302 | 8.305 | 8.144 | 8.181 | 209,033 | -0.13(-1.56%) |
Oct 21, 2022 | 8.320 | 8.357 | 8.283 | 8.311 | 172,341 | -0.08(-1.00%) |
Oct 20, 2022 | 8.395 | 8.422 | 8.348 | 8.395 | 286,195 | +0.03(+0.33%) |
Oct 19, 2022 | 8.348 | 8.409 | 8.330 | 8.367 | 123,481 | -0.05(-0.55%) |
Oct 18, 2022 | 8.385 | 8.450 | 8.376 | 8.413 | 132,524 | +0.04(+0.44%) |
Oct 17, 2022 | 8.422 | 8.460 | 8.376 | 8.376 | 312,578 | -0.05(-0.55%) |
Oct 14, 2022 | 8.478 | 8.479 | 8.395 | 8.422 | 111,014 | -0.02(-0.27%) |
Oct 13, 2022 | 8.390 | 8.496 | 8.390 | 8.445 | 157,442 | -0.06(-0.65%) |
Oct 12, 2022 | 8.482 | 8.547 | 8.482 | 8.500 | 190,235 | +0.00(+0.00%) |
Oct 11, 2022 | 8.454 | 8.547 | 8.454 | 8.500 | 110,555 | +0.03(+0.33%) |
Oct 10, 2022 | 8.510 | 8.519 | 8.473 | 8.473 | 115,887 | -0.06(-0.76%) |
Oct 07, 2022 | 8.510 | 8.584 | 8.487 | 8.537 | 135,971 | -0.02(-0.22%) |
Oct 06, 2022 | 8.547 | 8.597 | 8.537 | 8.556 | 71,544 | +0.00(+0.00%) |
Oct 05, 2022 | 8.574 | 8.593 | 8.500 | 8.556 | 205,677 | -0.09(-1.07%) |
Oct 04, 2022 | 8.482 | 8.658 | 8.482 | 8.648 | 226,232 | +0.18(+2.18%) |
Oct 03, 2022 | 8.454 | 8.588 | 8.436 | 8.464 | 219,067 | +0.05(+0.55%) |
Sep 30, 2022 | 8.362 | 8.427 | 8.325 | 8.417 | 211,300 | +0.06(+0.66%) |
Sep 29, 2022 | 8.408 | 8.445 | 8.343 | 8.362 | 146,488 | -0.12(-1.42%) |
Sep 28, 2022 | 8.473 | 8.602 | 8.454 | 8.482 | 200,704 | +0.03(+0.33%) |
Sep 27, 2022 | 8.454 | 8.495 | 8.431 | 8.454 | 180,116 | -0.02(-0.22%) |
Sep 26, 2022 | 8.556 | 8.584 | 8.473 | 8.473 | 205,794 | -0.13(-1.50%) |
Sep 23, 2022 | 8.639 | 8.685 | 8.556 | 8.602 | 238,173 | -0.05(-0.53%) |
Sep 22, 2022 | 8.778 | 8.787 | 8.621 | 8.648 | 195,352 | -0.13(-1.47%) |
Sep 21, 2022 | 8.787 | 8.833 | 8.778 | 8.778 | 107,549 | -0.03(-0.31%) |
Sep 20, 2022 | 8.805 | 8.842 | 8.759 | 8.805 | 205,990 | -0.05(-0.52%) |
Sep 19, 2022 | 8.889 | 8.916 | 8.852 | 8.852 | 215,556 | -0.08(-0.93%) |
Sep 16, 2022 | 8.962 | 8.989 | 8.889 | 8.935 | 132,742 | -0.07(-0.82%) |
Sep 15, 2022 | 9.129 | 9.129 | 8.962 | 9.009 | 210,120 | -0.15(-1.61%) |
Sep 14, 2022 | 9.156 | 9.193 | 9.147 | 9.156 | 77,857 | -0.02(-0.24%) |
Sep 13, 2022 | 9.197 | 9.220 | 9.142 | 9.179 | 493,170 | -0.06(-0.60%) |
Sep 12, 2022 | 9.262 | 9.271 | 9.207 | 9.234 | 353,817 | +0.02(+0.20%) |
Sep 09, 2022 | 9.253 | 9.289 | 9.216 | 9.216 | 81,001 | -0.03(-0.30%) |
Sep 08, 2022 | 9.243 | 9.294 | 9.243 | 9.243 | 117,979 | -0.03(-0.30%) |
Sep 07, 2022 | 9.253 | 9.289 | 9.243 | 9.271 | 171,595 | +0.02(+0.20%) |
Sep 06, 2022 | 9.271 | 9.294 | 9.253 | 9.253 | 90,656 | -0.07(-0.79%) |
Sep 02, 2022 | 9.271 | 9.354 | 9.271 | 9.326 | 145,711 | +0.05(+0.50%) |