Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.861 | 8.925 | 8.698 | 8.904 | 81,186 | +0.11(+1.27%) |
Nov 29, 2022 | 8.707 | 8.930 | 8.664 | 8.793 | 100,100 | +0.02(+0.20%) |
Nov 28, 2022 | 8.904 | 9.155 | 8.656 | 8.775 | 64,026 | -0.17(-1.91%) |
Nov 25, 2022 | 8.921 | 9.229 | 8.878 | 8.947 | 36,488 | +0.07(+0.77%) |
Nov 23, 2022 | 8.707 | 8.917 | 8.707 | 8.878 | 37,467 | +0.05(+0.58%) |
Nov 22, 2022 | 8.801 | 9.032 | 8.758 | 8.827 | 58,795 | +0.12(+1.38%) |
Nov 21, 2022 | 8.698 | 8.758 | 8.493 | 8.707 | 89,561 | -0.04(-0.49%) |
Nov 18, 2022 | 8.947 | 9.058 | 8.442 | 8.750 | 82,488 | +0.05(+0.59%) |
Nov 17, 2022 | 9.272 | 9.289 | 8.459 | 8.698 | 113,852 | -0.65(-6.96%) |
Nov 16, 2022 | 9.828 | 9.828 | 9.178 | 9.349 | 115,220 | -0.59(-5.94%) |
Nov 15, 2022 | 9.811 | 10.19 | 9.811 | 9.940 | 89,451 | +0.21(+2.11%) |
Nov 14, 2022 | 9.717 | 10.03 | 9.580 | 9.734 | 64,995 | -0.06(-0.61%) |
Nov 11, 2022 | 9.863 | 9.965 | 9.786 | 9.794 | 50,541 | -0.03(-0.26%) |
Nov 10, 2022 | 9.520 | 9.820 | 9.520 | 9.820 | 60,861 | +0.56(+6.01%) |
Nov 09, 2022 | 9.632 | 9.682 | 9.238 | 9.263 | 82,222 | -0.40(-4.16%) |
Nov 08, 2022 | 10.15 | 10.15 | 9.555 | 9.666 | 55,740 | -0.48(-4.73%) |
Nov 07, 2022 | 10.15 | 10.21 | 10.02 | 10.15 | 74,490 | +0.01(+0.08%) |
Nov 04, 2022 | 10.03 | 10.17 | 9.906 | 10.14 | 64,726 | +0.22(+2.25%) |
Nov 03, 2022 | 9.897 | 9.927 | 9.700 | 9.914 | 58,191 | -0.02(-0.17%) |
Nov 02, 2022 | 10.19 | 10.24 | 9.871 | 9.931 | 88,853 | -0.40(-3.89%) |
Nov 01, 2022 | 10.33 | 10.37 | 10.18 | 10.33 | 71,468 | +0.14(+1.34%) |
Oct 31, 2022 | 10.21 | 10.28 | 10.13 | 10.20 | 70,619 | +0.00(+0.00%) |
Oct 28, 2022 | 10.08 | 10.33 | 9.974 | 10.20 | 122,673 | +0.21(+2.06%) |
Oct 27, 2022 | 10.08 | 10.27 | 9.931 | 9.991 | 62,383 | +0.03(+0.26%) |
Oct 26, 2022 | 9.983 | 10.14 | 9.846 | 9.965 | 59,774 | +0.07(+0.69%) |
Oct 25, 2022 | 9.666 | 9.991 | 9.666 | 9.897 | 52,352 | +0.29(+3.03%) |
Oct 24, 2022 | 9.375 | 9.700 | 9.289 | 9.606 | 77,065 | +0.29(+3.13%) |
Oct 21, 2022 | 9.075 | 9.323 | 9.075 | 9.315 | 56,129 | +0.30(+3.32%) |
Oct 20, 2022 | 9.058 | 9.204 | 8.861 | 9.015 | 70,256 | -0.08(-0.85%) |
Oct 19, 2022 | 8.895 | 9.101 | 8.844 | 9.092 | 101,849 | +0.19(+2.12%) |
Oct 18, 2022 | 8.878 | 9.007 | 8.827 | 8.904 | 56,650 | +0.12(+1.36%) |
Oct 17, 2022 | 8.553 | 8.793 | 8.544 | 8.784 | 110,271 | +0.32(+3.74%) |
Oct 14, 2022 | 8.510 | 8.587 | 8.433 | 8.467 | 60,777 | +0.08(+0.92%) |
Oct 13, 2022 | 8.116 | 8.501 | 8.022 | 8.390 | 98,280 | +0.18(+2.19%) |
Oct 12, 2022 | 8.236 | 8.313 | 8.150 | 8.210 | 49,411 | -0.07(-0.83%) |
Oct 11, 2022 | 8.159 | 8.467 | 8.155 | 8.279 | 98,631 | +0.09(+1.04%) |
Oct 10, 2022 | 8.159 | 8.279 | 8.108 | 8.193 | 71,105 | +0.02(+0.21%) |
Oct 07, 2022 | 8.116 | 8.210 | 8.108 | 8.176 | 102,096 | -0.05(-0.62%) |
Oct 06, 2022 | 8.424 | 8.536 | 8.176 | 8.227 | 59,500 | -0.17(-2.04%) |
Oct 05, 2022 | 8.390 | 8.484 | 8.202 | 8.399 | 122,997 | -0.11(-1.31%) |
Oct 04, 2022 | 8.433 | 8.600 | 8.364 | 8.510 | 86,503 | +0.20(+2.37%) |
Oct 03, 2022 | 8.185 | 8.377 | 8.125 | 8.313 | 98,177 | +0.15(+1.78%) |
Sep 30, 2022 | 8.073 | 8.322 | 8.031 | 8.168 | 157,845 | -0.01(-0.10%) |
Sep 29, 2022 | 8.305 | 8.305 | 8.082 | 8.176 | 89,703 | -0.18(-2.15%) |
Sep 28, 2022 | 8.091 | 8.416 | 8.091 | 8.356 | 90,392 | +0.22(+2.74%) |
Sep 27, 2022 | 8.125 | 8.313 | 8.108 | 8.133 | 90,943 | +0.03(+0.42%) |
Sep 26, 2022 | 8.150 | 8.351 | 8.022 | 8.099 | 257,554 | -0.12(-1.46%) |
Sep 23, 2022 | 8.262 | 8.424 | 8.116 | 8.219 | 172,043 | -0.18(-2.14%) |
Sep 22, 2022 | 8.056 | 8.677 | 8.056 | 8.399 | 225,895 | +0.35(+4.36%) |
Sep 21, 2022 | 8.099 | 8.236 | 8.005 | 8.048 | 172,156 | -0.03(-0.32%) |
Sep 20, 2022 | 8.091 | 8.142 | 7.902 | 8.073 | 110,361 | -0.11(-1.36%) |
Sep 19, 2022 | 8.219 | 8.382 | 8.133 | 8.185 | 104,373 | -0.07(-0.83%) |
Sep 16, 2022 | 7.885 | 8.253 | 7.765 | 8.253 | 510,398 | +0.30(+3.77%) |
Sep 15, 2022 | 8.082 | 8.210 | 7.902 | 7.954 | 246,789 | -0.12(-1.48%) |
Sep 14, 2022 | 8.091 | 8.162 | 7.936 | 8.073 | 146,236 | -0.03(-0.32%) |
Sep 13, 2022 | 8.313 | 8.339 | 8.073 | 8.099 | 202,719 | -0.25(-2.97%) |
Sep 12, 2022 | 8.390 | 8.452 | 8.313 | 8.347 | 132,110 | +0.03(+0.41%) |
Sep 09, 2022 | 8.245 | 8.476 | 8.219 | 8.313 | 117,503 | +0.03(+0.41%) |
Sep 08, 2022 | 8.329 | 8.456 | 8.052 | 8.279 | 134,276 | -0.05(-0.61%) |
Sep 07, 2022 | 8.329 | 8.447 | 8.085 | 8.329 | 185,477 | +0.02(+0.20%) |
Sep 06, 2022 | 8.700 | 8.779 | 7.968 | 8.313 | 201,843 | -0.46(-5.27%) |
Sep 02, 2022 | 8.994 | 9.087 | 8.710 | 8.775 | 90,679 | -0.23(-2.52%) |