Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.907 | 9.997 | 9.691 | 9.988 | 792,014 | +0.07(+0.73%) |
Nov 29, 2022 | 9.745 | 9.916 | 9.709 | 9.916 | 753,605 | +0.12(+1.19%) |
Nov 28, 2022 | 9.736 | 9.817 | 9.736 | 9.799 | 528,117 | +0.00(+0.00%) |
Nov 25, 2022 | 9.853 | 9.893 | 9.763 | 9.799 | 253,196 | -0.04(-0.46%) |
Nov 23, 2022 | 9.826 | 9.889 | 9.767 | 9.844 | 516,767 | +0.01(+0.09%) |
Nov 22, 2022 | 9.781 | 9.880 | 9.718 | 9.835 | 729,268 | +0.16(+1.67%) |
Nov 21, 2022 | 9.988 | 10.04 | 9.610 | 9.673 | 969,404 | -0.31(-3.15%) |
Nov 18, 2022 | 9.880 | 10.01 | 9.709 | 9.988 | 1,453,936 | +0.26(+2.68%) |
Nov 17, 2022 | 9.637 | 9.754 | 9.601 | 9.727 | 1,038,252 | -0.01(-0.09%) |
Nov 16, 2022 | 9.655 | 9.898 | 9.601 | 9.736 | 1,194,619 | +0.13(+1.31%) |
Nov 15, 2022 | 9.709 | 9.817 | 9.552 | 9.610 | 824,250 | -0.04(-0.37%) |
Nov 14, 2022 | 9.403 | 10.18 | 9.403 | 9.646 | 1,411,202 | +0.19(+2.00%) |
Nov 11, 2022 | 9.565 | 9.637 | 9.273 | 9.457 | 801,766 | -0.18(-1.87%) |
Nov 10, 2022 | 9.502 | 9.646 | 9.403 | 9.637 | 838,189 | +0.42(+4.59%) |
Nov 09, 2022 | 9.511 | 9.556 | 9.196 | 9.214 | 1,071,274 | -0.38(-3.94%) |
Nov 08, 2022 | 9.844 | 9.844 | 9.507 | 9.592 | 834,734 | -0.22(-2.29%) |
Nov 07, 2022 | 9.538 | 9.826 | 9.484 | 9.817 | 729,177 | +0.37(+3.90%) |
Nov 04, 2022 | 9.367 | 9.516 | 9.295 | 9.448 | 771,004 | +0.14(+1.55%) |
Nov 03, 2022 | 9.097 | 9.345 | 9.034 | 9.304 | 704,264 | +0.09(+0.98%) |
Nov 02, 2022 | 9.484 | 9.565 | 9.174 | 9.214 | 1,139,568 | -0.31(-3.31%) |
Nov 01, 2022 | 9.610 | 9.664 | 9.493 | 9.529 | 1,139,409 | -0.03(-0.28%) |
Oct 31, 2022 | 9.538 | 9.628 | 9.484 | 9.556 | 742,054 | +0.01(+0.09%) |
Oct 28, 2022 | 9.358 | 9.682 | 9.340 | 9.547 | 861,247 | +0.23(+2.51%) |
Oct 27, 2022 | 9.133 | 9.322 | 9.115 | 9.313 | 821,888 | +0.22(+2.37%) |
Oct 26, 2022 | 8.998 | 9.169 | 8.915 | 9.097 | 711,537 | +0.13(+1.40%) |
Oct 25, 2022 | 8.719 | 8.985 | 8.719 | 8.971 | 624,980 | +0.22(+2.57%) |
Oct 24, 2022 | 8.692 | 8.809 | 8.598 | 8.746 | 586,930 | +0.12(+1.36%) |
Oct 21, 2022 | 8.512 | 8.670 | 8.431 | 8.629 | 625,204 | +0.21(+2.46%) |
Oct 20, 2022 | 8.530 | 8.656 | 8.368 | 8.422 | 838,275 | -0.10(-1.16%) |
Oct 19, 2022 | 8.530 | 8.629 | 8.500 | 8.521 | 700,828 | -0.03(-0.32%) |
Oct 18, 2022 | 8.674 | 8.818 | 8.539 | 8.548 | 792,865 | -0.01(-0.11%) |
Oct 17, 2022 | 8.467 | 8.656 | 8.467 | 8.557 | 820,605 | +0.19(+2.26%) |
Oct 14, 2022 | 8.512 | 8.643 | 8.350 | 8.368 | 646,662 | -0.12(-1.38%) |
Oct 13, 2022 | 8.224 | 8.620 | 8.161 | 8.485 | 1,236,085 | +0.18(+2.17%) |
Oct 12, 2022 | 8.314 | 8.350 | 8.233 | 8.305 | 555,602 | +0.03(+0.33%) |
Oct 11, 2022 | 8.215 | 8.386 | 8.213 | 8.278 | 780,053 | +0.04(+0.55%) |
Oct 10, 2022 | 8.053 | 8.292 | 8.053 | 8.233 | 777,853 | +0.23(+2.92%) |
Oct 07, 2022 | 8.134 | 8.215 | 7.954 | 7.999 | 847,812 | -0.17(-2.09%) |
Oct 06, 2022 | 8.278 | 8.287 | 8.121 | 8.170 | 549,031 | -0.13(-1.52%) |
Oct 05, 2022 | 8.224 | 8.346 | 8.197 | 8.296 | 488,028 | -0.02(-0.22%) |
Oct 04, 2022 | 8.215 | 8.404 | 8.197 | 8.314 | 908,502 | +0.20(+2.44%) |
Oct 03, 2022 | 7.990 | 8.188 | 7.963 | 8.116 | 889,776 | +0.19(+2.38%) |
Sep 30, 2022 | 8.080 | 8.152 | 7.909 | 7.927 | 1,178,381 | -0.13(-1.56%) |
Sep 29, 2022 | 7.990 | 8.089 | 7.900 | 8.053 | 1,032,228 | +0.03(+0.34%) |
Sep 28, 2022 | 7.927 | 8.062 | 7.801 | 8.026 | 761,001 | +0.17(+2.18%) |
Sep 27, 2022 | 7.945 | 8.094 | 7.837 | 7.855 | 740,015 | -0.01(-0.11%) |
Sep 26, 2022 | 7.999 | 8.089 | 7.774 | 7.864 | 885,361 | -0.13(-1.69%) |
Sep 23, 2022 | 8.206 | 8.215 | 7.900 | 7.999 | 820,367 | -0.28(-3.37%) |
Sep 22, 2022 | 8.341 | 8.359 | 8.251 | 8.278 | 637,006 | -0.02(-0.22%) |
Sep 21, 2022 | 8.458 | 8.512 | 8.287 | 8.296 | 707,607 | -0.07(-0.86%) |
Sep 20, 2022 | 8.368 | 8.418 | 8.296 | 8.368 | 499,023 | -0.07(-0.85%) |
Sep 19, 2022 | 8.314 | 8.476 | 8.314 | 8.440 | 623,931 | +0.03(+0.32%) |
Sep 16, 2022 | 8.215 | 8.427 | 8.170 | 8.413 | 1,865,605 | +0.15(+1.85%) |
Sep 15, 2022 | 8.341 | 8.395 | 8.206 | 8.260 | 729,763 | -0.06(-0.76%) |
Sep 14, 2022 | 8.341 | 8.395 | 8.184 | 8.323 | 1,059,915 | -0.03(-0.32%) |
Sep 13, 2022 | 8.799 | 8.799 | 8.297 | 8.350 | 1,542,321 | -0.51(-5.77%) |
Sep 12, 2022 | 8.835 | 8.958 | 8.764 | 8.861 | 877,156 | +0.05(+0.60%) |
Sep 09, 2022 | 8.535 | 8.817 | 8.526 | 8.808 | 803,572 | +0.28(+3.31%) |
Sep 08, 2022 | 8.482 | 8.584 | 8.368 | 8.526 | 625,573 | -0.04(-0.41%) |
Sep 07, 2022 | 8.447 | 8.570 | 8.363 | 8.562 | 768,546 | +0.11(+1.36%) |
Sep 06, 2022 | 8.570 | 8.637 | 8.421 | 8.447 | 847,392 | -0.14(-1.64%) |
Sep 02, 2022 | 8.773 | 8.799 | 8.500 | 8.588 | 1,014,112 | -0.12(-1.42%) |