Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.856 | 8.917 | 8.794 | 8.917 | 1,501,892 | +0.04(+0.49%) |
Nov 29, 2022 | 8.829 | 8.917 | 8.821 | 8.873 | 731,786 | -0.04(-0.39%) |
Nov 28, 2022 | 8.987 | 8.996 | 8.882 | 8.908 | 597,566 | -0.09(-0.97%) |
Nov 25, 2022 | 8.969 | 9.022 | 8.969 | 8.996 | 303,923 | +0.05(+0.59%) |
Nov 23, 2022 | 8.917 | 8.943 | 8.873 | 8.943 | 526,630 | +0.04(+0.49%) |
Nov 22, 2022 | 8.838 | 8.899 | 8.838 | 8.899 | 678,226 | +0.19(+2.21%) |
Nov 21, 2022 | 8.873 | 8.882 | 8.619 | 8.707 | 2,196,134 | -0.17(-1.87%) |
Nov 18, 2022 | 8.864 | 8.899 | 8.834 | 8.873 | 798,966 | +0.07(+0.80%) |
Nov 17, 2022 | 8.707 | 8.812 | 8.707 | 8.803 | 800,090 | -0.02(-0.20%) |
Nov 16, 2022 | 8.768 | 8.856 | 8.759 | 8.821 | 574,366 | +0.00(+0.00%) |
Nov 15, 2022 | 8.873 | 8.873 | 8.755 | 8.821 | 813,385 | +0.05(+0.60%) |
Nov 14, 2022 | 8.838 | 8.882 | 8.768 | 8.768 | 897,868 | +0.03(+0.30%) |
Nov 11, 2022 | 8.689 | 8.742 | 8.615 | 8.742 | 540,903 | +0.04(+0.40%) |
Nov 10, 2022 | 8.698 | 8.738 | 8.619 | 8.707 | 762,526 | +0.20(+2.37%) |
Nov 09, 2022 | 8.497 | 8.541 | 8.458 | 8.506 | 657,033 | -0.10(-1.12%) |
Nov 08, 2022 | 8.567 | 8.633 | 8.541 | 8.602 | 679,712 | +0.06(+0.72%) |
Nov 07, 2022 | 8.479 | 8.541 | 8.461 | 8.541 | 627,215 | +0.04(+0.51%) |
Nov 04, 2022 | 8.418 | 8.523 | 8.383 | 8.497 | 685,504 | +0.22(+2.64%) |
Nov 03, 2022 | 8.278 | 8.283 | 8.226 | 8.278 | 593,193 | -0.12(-1.46%) |
Nov 02, 2022 | 8.427 | 8.532 | 8.379 | 8.401 | 816,582 | +0.04(+0.52%) |
Nov 01, 2022 | 8.427 | 8.458 | 8.331 | 8.357 | 700,249 | +0.03(+0.32%) |
Oct 31, 2022 | 8.296 | 8.344 | 8.265 | 8.331 | 870,807 | -0.01(-0.10%) |
Oct 28, 2022 | 8.304 | 8.363 | 8.278 | 8.339 | 659,384 | +0.14(+1.71%) |
Oct 27, 2022 | 8.234 | 8.278 | 8.173 | 8.199 | 889,341 | -0.11(-1.26%) |
Oct 26, 2022 | 8.234 | 8.313 | 8.234 | 8.304 | 909,494 | +0.14(+1.71%) |
Oct 25, 2022 | 8.016 | 8.234 | 7.994 | 8.164 | 1,178,245 | -0.05(-0.64%) |
Oct 24, 2022 | 8.147 | 8.234 | 8.138 | 8.217 | 1,625,055 | +0.11(+1.40%) |
Oct 21, 2022 | 8.016 | 8.134 | 7.981 | 8.103 | 1,893,242 | +0.06(+0.76%) |
Oct 20, 2022 | 8.033 | 8.121 | 8.016 | 8.042 | 1,133,384 | -0.06(-0.76%) |
Oct 19, 2022 | 8.112 | 8.182 | 8.068 | 8.103 | 1,238,762 | +0.04(+0.54%) |
Oct 18, 2022 | 8.121 | 8.121 | 8.016 | 8.059 | 1,393,604 | +0.03(+0.33%) |
Oct 17, 2022 | 8.007 | 8.068 | 7.998 | 8.033 | 854,208 | +0.17(+2.11%) |
Oct 14, 2022 | 7.928 | 7.937 | 7.858 | 7.867 | 1,012,492 | -0.06(-0.77%) |
Oct 13, 2022 | 7.788 | 7.963 | 7.771 | 7.928 | 1,104,420 | +0.17(+2.14%) |
Oct 12, 2022 | 7.744 | 7.841 | 7.709 | 7.762 | 1,154,900 | -0.05(-0.67%) |
Oct 11, 2022 | 7.823 | 7.919 | 7.797 | 7.814 | 1,482,543 | +0.01(+0.11%) |
Oct 10, 2022 | 7.841 | 7.892 | 7.806 | 7.806 | 1,124,649 | +0.02(+0.22%) |
Oct 07, 2022 | 7.823 | 7.872 | 7.788 | 7.788 | 1,155,024 | +0.04(+0.45%) |
Oct 06, 2022 | 7.858 | 7.867 | 7.744 | 7.753 | 946,891 | -0.25(-3.17%) |
Oct 05, 2022 | 8.016 | 8.059 | 7.941 | 8.007 | 1,358,373 | -0.24(-2.87%) |
Oct 04, 2022 | 8.191 | 8.248 | 8.173 | 8.243 | 1,915,101 | +0.18(+2.17%) |
Oct 03, 2022 | 8.051 | 8.094 | 8.017 | 8.068 | 998,331 | +0.20(+2.56%) |
Sep 30, 2022 | 7.884 | 7.919 | 7.832 | 7.867 | 1,347,130 | -0.04(-0.55%) |
Sep 29, 2022 | 7.858 | 7.933 | 7.823 | 7.911 | 1,487,549 | -0.09(-1.09%) |
Sep 28, 2022 | 7.876 | 8.033 | 7.858 | 7.998 | 1,197,545 | +0.08(+0.99%) |
Sep 27, 2022 | 7.981 | 8.055 | 7.902 | 7.919 | 2,008,340 | -0.05(-0.66%) |
Sep 26, 2022 | 8.024 | 8.073 | 7.972 | 7.972 | 1,724,982 | -0.23(-2.77%) |
Sep 23, 2022 | 8.287 | 8.287 | 8.173 | 8.199 | 968,767 | -0.24(-2.80%) |
Sep 22, 2022 | 8.471 | 8.479 | 8.414 | 8.436 | 1,125,191 | +0.09(+1.05%) |
Sep 21, 2022 | 8.436 | 8.440 | 8.331 | 8.348 | 951,257 | -0.15(-1.75%) |
Sep 20, 2022 | 8.584 | 8.584 | 8.488 | 8.497 | 1,426,500 | -0.32(-3.57%) |
Sep 19, 2022 | 8.733 | 8.834 | 8.720 | 8.812 | 748,005 | +0.00(+0.00%) |
Sep 16, 2022 | 8.777 | 8.847 | 8.764 | 8.812 | 1,035,636 | -0.07(-0.79%) |
Sep 15, 2022 | 8.838 | 8.895 | 8.812 | 8.882 | 663,852 | +0.03(+0.30%) |
Sep 14, 2022 | 8.838 | 8.878 | 8.803 | 8.856 | 878,813 | -0.04(-0.49%) |
Sep 13, 2022 | 8.961 | 8.996 | 8.851 | 8.899 | 1,174,835 | -0.11(-1.26%) |
Sep 12, 2022 | 8.978 | 9.066 | 8.969 | 9.013 | 791,303 | +0.15(+1.68%) |
Sep 09, 2022 | 8.873 | 8.899 | 8.838 | 8.864 | 650,340 | +0.12(+1.40%) |
Sep 08, 2022 | 8.777 | 8.786 | 8.689 | 8.742 | 1,307,232 | -0.09(-0.99%) |
Sep 07, 2022 | 8.759 | 8.838 | 8.725 | 8.829 | 1,216,913 | +0.05(+0.60%) |
Sep 06, 2022 | 8.794 | 8.847 | 8.746 | 8.777 | 1,027,418 | +0.02(+0.20%) |
Sep 02, 2022 | 8.864 | 8.921 | 8.733 | 8.759 | 1,440,764 | -0.08(-0.89%) |