Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.110 | 8.630 | 7.970 | 8.530 | 119,708 | +0.51(+6.36%) |
Nov 29, 2022 | 7.950 | 8.270 | 7.950 | 8.020 | 77,955 | +0.01(+0.12%) |
Nov 28, 2022 | 8.280 | 8.395 | 7.890 | 8.010 | 129,398 | -0.54(-6.32%) |
Nov 25, 2022 | 8.320 | 8.620 | 8.180 | 8.550 | 38,491 | +0.25(+3.01%) |
Nov 23, 2022 | 8.270 | 8.428 | 8.170 | 8.300 | 106,189 | +0.10(+1.22%) |
Nov 22, 2022 | 8.140 | 8.300 | 7.960 | 8.200 | 112,184 | +0.06(+0.74%) |
Nov 21, 2022 | 8.480 | 8.530 | 8.055 | 8.140 | 138,741 | -0.51(-5.90%) |
Nov 18, 2022 | 9.020 | 9.050 | 8.610 | 8.650 | 110,340 | -0.07(-0.80%) |
Nov 17, 2022 | 8.810 | 8.927 | 8.550 | 8.720 | 123,917 | -0.33(-3.65%) |
Nov 16, 2022 | 9.550 | 9.690 | 8.930 | 9.050 | 151,464 | -0.56(-5.83%) |
Nov 15, 2022 | 9.370 | 9.770 | 9.200 | 9.610 | 232,893 | +0.59(+6.54%) |
Nov 14, 2022 | 9.680 | 9.740 | 8.905 | 9.020 | 195,670 | -0.72(-7.39%) |
Nov 11, 2022 | 8.920 | 9.760 | 8.745 | 9.740 | 235,340 | +0.83(+9.32%) |
Nov 10, 2022 | 9.000 | 9.008 | 7.620 | 8.910 | 417,741 | +0.55(+6.58%) |
Nov 09, 2022 | 9.160 | 9.160 | 8.290 | 8.360 | 203,374 | -1.03(-10.97%) |
Nov 08, 2022 | 9.350 | 9.610 | 9.080 | 9.390 | 113,659 | +0.05(+0.54%) |
Nov 07, 2022 | 9.000 | 9.400 | 8.686 | 9.340 | 114,563 | +0.39(+4.36%) |
Nov 04, 2022 | 9.090 | 9.350 | 8.580 | 8.950 | 86,804 | +0.13(+1.47%) |
Nov 03, 2022 | 8.720 | 9.220 | 8.610 | 8.820 | 73,617 | -0.01(-0.11%) |
Nov 02, 2022 | 9.330 | 9.640 | 8.790 | 8.830 | 149,236 | -0.50(-5.36%) |
Nov 01, 2022 | 9.210 | 9.420 | 9.075 | 9.330 | 99,496 | +0.32(+3.55%) |
Oct 31, 2022 | 9.630 | 9.790 | 8.920 | 9.010 | 138,207 | -0.77(-7.87%) |
Oct 28, 2022 | 9.280 | 9.970 | 9.280 | 9.780 | 118,875 | +0.46(+4.94%) |
Oct 27, 2022 | 9.570 | 9.810 | 9.290 | 9.320 | 116,438 | -0.16(-1.69%) |
Oct 26, 2022 | 9.050 | 9.780 | 8.940 | 9.480 | 184,175 | +0.33(+3.61%) |
Oct 25, 2022 | 8.290 | 9.210 | 8.290 | 9.150 | 198,494 | +0.81(+9.71%) |
Oct 24, 2022 | 8.150 | 8.390 | 7.840 | 8.340 | 139,431 | +0.10(+1.21%) |
Oct 21, 2022 | 7.840 | 8.270 | 7.570 | 8.240 | 236,010 | +0.43(+5.51%) |
Oct 20, 2022 | 7.760 | 8.053 | 7.670 | 7.810 | 195,974 | +0.09(+1.17%) |
Oct 19, 2022 | 7.960 | 7.960 | 7.440 | 7.720 | 223,056 | -0.28(-3.50%) |
Oct 18, 2022 | 8.400 | 8.425 | 7.800 | 8.000 | 281,159 | -0.05(-0.62%) |
Oct 17, 2022 | 7.910 | 8.150 | 7.700 | 8.050 | 179,941 | +0.37(+4.82%) |
Oct 14, 2022 | 8.400 | 8.540 | 7.610 | 7.680 | 255,346 | -0.63(-7.58%) |
Oct 13, 2022 | 7.820 | 8.370 | 7.477 | 8.310 | 241,051 | +0.26(+3.23%) |
Oct 12, 2022 | 8.320 | 8.322 | 7.890 | 8.050 | 260,962 | -0.35(-4.17%) |
Oct 11, 2022 | 8.600 | 8.700 | 8.240 | 8.400 | 168,678 | -0.38(-4.33%) |
Oct 10, 2022 | 9.490 | 9.501 | 8.610 | 8.780 | 273,245 | -0.80(-8.35%) |
Oct 07, 2022 | 9.980 | 10.04 | 9.527 | 9.580 | 125,366 | -0.60(-5.89%) |
Oct 06, 2022 | 10.08 | 10.61 | 9.920 | 10.18 | 165,206 | +0.10(+0.99%) |
Oct 05, 2022 | 10.33 | 10.35 | 9.750 | 10.08 | 135,521 | -0.43(-4.09%) |
Oct 04, 2022 | 10.48 | 10.60 | 10.17 | 10.51 | 136,723 | +0.44(+4.37%) |
Oct 03, 2022 | 10.15 | 10.48 | 9.970 | 10.07 | 81,942 | -0.06(-0.59%) |
Sep 30, 2022 | 9.950 | 10.59 | 9.905 | 10.13 | 103,091 | +0.03(+0.30%) |
Sep 29, 2022 | 10.26 | 10.30 | 9.750 | 10.10 | 82,534 | -0.42(-3.99%) |
Sep 28, 2022 | 10.09 | 10.69 | 10.00 | 10.52 | 141,373 | +0.43(+4.26%) |
Sep 27, 2022 | 9.940 | 10.27 | 9.780 | 10.09 | 113,637 | +0.29(+2.96%) |
Sep 26, 2022 | 10.19 | 10.59 | 9.720 | 9.800 | 200,159 | -0.52(-5.04%) |
Sep 23, 2022 | 11.01 | 11.43 | 10.22 | 10.32 | 184,986 | -0.92(-8.19%) |
Sep 22, 2022 | 11.81 | 11.81 | 11.04 | 11.24 | 310,174 | -0.61(-5.15%) |
Sep 21, 2022 | 11.45 | 12.12 | 10.92 | 11.85 | 166,689 | +0.42(+3.67%) |
Sep 20, 2022 | 11.03 | 11.46 | 10.96 | 11.43 | 95,050 | +0.23(+2.05%) |
Sep 19, 2022 | 11.00 | 11.30 | 10.95 | 11.20 | 55,137 | +0.13(+1.17%) |
Sep 16, 2022 | 10.98 | 11.12 | 10.75 | 11.07 | 116,825 | -0.19(-1.69%) |
Sep 15, 2022 | 11.11 | 11.36 | 10.84 | 11.26 | 115,599 | +0.09(+0.81%) |
Sep 14, 2022 | 11.31 | 11.50 | 11.06 | 11.17 | 88,637 | -0.09(-0.80%) |
Sep 13, 2022 | 11.20 | 11.77 | 11.04 | 11.26 | 95,160 | -0.67(-5.62%) |
Sep 12, 2022 | 12.08 | 12.08 | 11.56 | 11.93 | 100,525 | -0.18(-1.49%) |
Sep 09, 2022 | 12.63 | 12.79 | 12.04 | 12.11 | 83,447 | -0.26(-2.10%) |
Sep 08, 2022 | 11.92 | 12.38 | 11.75 | 12.37 | 66,709 | +0.37(+3.08%) |
Sep 07, 2022 | 11.56 | 12.19 | 11.52 | 12.00 | 96,146 | +0.46(+3.99%) |
Sep 06, 2022 | 12.10 | 12.79 | 11.47 | 11.54 | 134,188 | -0.61(-5.02%) |
Sep 02, 2022 | 12.43 | 12.71 | 12.04 | 12.15 | 127,746 | -0.11(-0.90%) |