Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.650 | 7.770 | 7.353 | 7.412 | 266,116 | -0.18(-2.39%) |
Nov 29, 2022 | 7.452 | 7.800 | 7.372 | 7.593 | 79,427 | +0.19(+2.59%) |
Nov 28, 2022 | 7.587 | 7.867 | 7.368 | 7.401 | 123,468 | -0.29(-3.73%) |
Nov 25, 2022 | 7.710 | 7.800 | 7.518 | 7.688 | 31,961 | +0.01(+0.18%) |
Nov 23, 2022 | 7.500 | 7.806 | 7.500 | 7.674 | 132,251 | +0.26(+3.52%) |
Nov 22, 2022 | 7.800 | 7.798 | 7.320 | 7.413 | 186,945 | -0.15(-1.98%) |
Nov 21, 2022 | 7.644 | 7.800 | 7.350 | 7.563 | 206,684 | -0.35(-4.36%) |
Nov 18, 2022 | 8.583 | 8.583 | 7.800 | 7.908 | 97,797 | -0.20(-2.44%) |
Nov 17, 2022 | 8.400 | 8.399 | 7.950 | 8.106 | 112,250 | -0.31(-3.64%) |
Nov 16, 2022 | 8.595 | 9.150 | 8.400 | 8.412 | 115,360 | -0.80(-8.66%) |
Nov 15, 2022 | 9.750 | 10.18 | 9.150 | 9.210 | 155,941 | -0.15(-1.57%) |
Nov 14, 2022 | 9.720 | 9.750 | 9.127 | 9.357 | 118,495 | -0.24(-2.46%) |
Nov 11, 2022 | 8.400 | 9.899 | 8.295 | 9.592 | 257,042 | +1.28(+15.37%) |
Nov 10, 2022 | 7.950 | 8.670 | 7.950 | 8.315 | 136,234 | +0.81(+10.86%) |
Nov 09, 2022 | 8.820 | 8.848 | 7.500 | 7.500 | 194,397 | -1.27(-14.47%) |
Nov 08, 2022 | 9.000 | 9.300 | 8.700 | 8.769 | 117,559 | -0.00(-0.02%) |
Nov 07, 2022 | 8.850 | 8.992 | 8.400 | 8.771 | 111,077 | +0.10(+1.19%) |
Nov 04, 2022 | 8.419 | 8.707 | 8.103 | 8.667 | 127,377 | +0.20(+2.41%) |
Nov 03, 2022 | 8.250 | 8.701 | 8.100 | 8.463 | 88,023 | +0.12(+1.40%) |
Nov 02, 2022 | 9.300 | 9.375 | 8.255 | 8.346 | 151,195 | -0.83(-9.01%) |
Nov 01, 2022 | 9.660 | 9.750 | 9.000 | 9.172 | 99,772 | -0.28(-3.00%) |
Oct 31, 2022 | 9.000 | 9.510 | 8.850 | 9.456 | 154,143 | +0.50(+5.56%) |
Oct 28, 2022 | 8.550 | 8.985 | 8.400 | 8.958 | 132,242 | +0.45(+5.27%) |
Oct 27, 2022 | 8.700 | 8.700 | 8.100 | 8.509 | 108,332 | +0.13(+1.61%) |
Oct 26, 2022 | 8.100 | 8.625 | 7.950 | 8.374 | 176,507 | +0.17(+2.08%) |
Oct 25, 2022 | 7.650 | 8.250 | 7.650 | 8.204 | 158,051 | +0.44(+5.68%) |
Oct 24, 2022 | 7.950 | 7.950 | 7.500 | 7.763 | 106,464 | -0.08(-1.01%) |
Oct 21, 2022 | 7.785 | 7.911 | 7.485 | 7.842 | 167,522 | +0.06(+0.73%) |
Oct 20, 2022 | 8.140 | 8.217 | 7.650 | 7.785 | 130,032 | -0.21(-2.64%) |
Oct 19, 2022 | 8.400 | 8.400 | 7.550 | 7.997 | 174,098 | -0.47(-5.56%) |
Oct 18, 2022 | 8.700 | 9.364 | 8.405 | 8.467 | 132,562 | -0.07(-0.79%) |
Oct 17, 2022 | 8.148 | 8.664 | 8.100 | 8.535 | 123,047 | +0.66(+8.36%) |
Oct 14, 2022 | 8.250 | 8.400 | 7.800 | 7.877 | 104,201 | -0.26(-3.24%) |
Oct 13, 2022 | 7.769 | 8.175 | 7.515 | 8.140 | 174,167 | +0.15(+1.84%) |
Oct 12, 2022 | 7.800 | 8.056 | 7.425 | 7.994 | 187,262 | +0.34(+4.49%) |
Oct 11, 2022 | 8.175 | 8.399 | 7.500 | 7.650 | 289,711 | -0.19(-2.49%) |
Oct 10, 2022 | 8.547 | 8.547 | 7.545 | 7.845 | 279,316 | -1.04(-11.72%) |
Oct 07, 2022 | 9.000 | 9.156 | 8.730 | 8.886 | 184,485 | -0.41(-4.44%) |
Oct 06, 2022 | 9.612 | 9.810 | 9.009 | 9.299 | 228,676 | -0.12(-1.23%) |
Oct 05, 2022 | 9.900 | 10.05 | 9.165 | 9.414 | 236,005 | -0.48(-4.85%) |
Oct 04, 2022 | 9.900 | 10.28 | 9.750 | 9.894 | 232,099 | +0.42(+4.40%) |
Oct 03, 2022 | 9.750 | 9.750 | 9.225 | 9.477 | 156,944 | +0.31(+3.40%) |
Sep 30, 2022 | 9.448 | 10.01 | 9.165 | 9.165 | 162,063 | -0.19(-2.00%) |
Sep 29, 2022 | 10.35 | 10.42 | 9.318 | 9.352 | 256,233 | -0.87(-8.52%) |
Sep 28, 2022 | 9.450 | 10.36 | 9.450 | 10.22 | 410,582 | +0.90(+9.69%) |
Sep 27, 2022 | 9.600 | 10.05 | 9.300 | 9.321 | 258,196 | +0.30(+3.36%) |
Sep 26, 2022 | 9.600 | 10.05 | 9.018 | 9.018 | 256,589 | -0.71(-7.27%) |
Sep 23, 2022 | 9.000 | 9.750 | 8.998 | 9.725 | 446,001 | +0.54(+5.83%) |
Sep 22, 2022 | 10.38 | 10.45 | 9.150 | 9.189 | 599,893 | -1.22(-11.74%) |
Sep 21, 2022 | 10.95 | 11.05 | 10.35 | 10.41 | 297,702 | -0.39(-3.60%) |
Sep 20, 2022 | 10.68 | 11.10 | 10.35 | 10.80 | 349,925 | -0.30(-2.69%) |
Sep 19, 2022 | 11.25 | 11.65 | 10.66 | 11.10 | 336,993 | -0.15(-1.29%) |
Sep 16, 2022 | 11.43 | 11.85 | 10.80 | 11.24 | 1,638,928 | -0.31(-2.71%) |
Sep 15, 2022 | 11.70 | 12.29 | 11.27 | 11.56 | 583,614 | -0.21(-1.82%) |
Sep 14, 2022 | 11.55 | 11.77 | 10.95 | 11.77 | 760,729 | +0.33(+2.87%) |
Sep 13, 2022 | 11.85 | 12.15 | 11.40 | 11.44 | 588,505 | -1.27(-10.01%) |
Sep 12, 2022 | 12.00 | 13.12 | 11.65 | 12.72 | 880,633 | +0.82(+6.86%) |
Sep 09, 2022 | 11.55 | 12.38 | 11.44 | 11.90 | 636,625 | +0.47(+4.11%) |
Sep 08, 2022 | 11.32 | 11.92 | 10.80 | 11.43 | 716,099 | -0.04(-0.39%) |
Sep 07, 2022 | 11.64 | 12.00 | 11.25 | 11.48 | 798,588 | -0.46(-3.86%) |
Sep 06, 2022 | 11.93 | 11.98 | 11.40 | 11.94 | 278,469 | +0.02(+0.20%) |
Sep 02, 2022 | 12.16 | 12.51 | 11.70 | 11.91 | 375,527 | -0.33(-2.72%) |