Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.280 | 9.540 | 8.980 | 9.500 | 1,021,424 | +0.11(+1.17%) |
Nov 29, 2022 | 9.230 | 9.610 | 9.221 | 9.390 | 768,681 | +0.16(+1.73%) |
Nov 28, 2022 | 9.050 | 9.370 | 9.020 | 9.230 | 701,684 | +0.01(+0.11%) |
Nov 25, 2022 | 9.250 | 9.400 | 9.150 | 9.220 | 224,477 | -0.06(-0.65%) |
Nov 23, 2022 | 8.910 | 9.300 | 8.900 | 9.280 | 622,424 | +0.34(+3.80%) |
Nov 22, 2022 | 8.840 | 9.080 | 8.710 | 8.940 | 976,825 | +0.14(+1.59%) |
Nov 21, 2022 | 8.810 | 9.210 | 8.550 | 8.800 | 1,679,274 | -0.08(-0.90%) |
Nov 18, 2022 | 8.970 | 9.210 | 8.770 | 8.880 | 912,311 | +0.14(+1.60%) |
Nov 17, 2022 | 8.570 | 8.920 | 8.430 | 8.740 | 747,733 | +0.04(+0.46%) |
Nov 16, 2022 | 9.250 | 9.250 | 8.570 | 8.700 | 1,228,361 | -0.57(-6.15%) |
Nov 15, 2022 | 9.540 | 9.618 | 9.215 | 9.270 | 1,009,238 | +0.02(+0.22%) |
Nov 14, 2022 | 9.900 | 10.03 | 9.220 | 9.250 | 1,393,236 | -0.65(-6.57%) |
Nov 11, 2022 | 10.01 | 10.11 | 9.530 | 9.900 | 1,514,789 | +0.07(+0.71%) |
Nov 10, 2022 | 10.45 | 10.65 | 9.700 | 9.830 | 1,434,495 | +0.02(+0.20%) |
Nov 09, 2022 | 10.23 | 10.50 | 9.680 | 9.810 | 1,272,908 | -0.44(-4.29%) |
Nov 08, 2022 | 10.00 | 11.03 | 9.920 | 10.25 | 2,757,706 | +0.06(+0.59%) |
Nov 07, 2022 | 7.860 | 10.21 | 7.600 | 10.19 | 7,958,463 | +2.27(+28.66%) |
Nov 04, 2022 | 10.10 | 10.48 | 7.760 | 7.920 | 15,197,446 | -11.58(-59.38%) |
Nov 03, 2022 | 19.31 | 19.79 | 19.00 | 19.50 | 590,248 | +0.11(+0.57%) |
Nov 02, 2022 | 20.69 | 20.70 | 19.37 | 19.39 | 1,062,171 | -1.37(-6.60%) |
Nov 01, 2022 | 20.99 | 21.22 | 20.65 | 20.76 | 398,111 | +0.11(+0.53%) |
Oct 31, 2022 | 20.51 | 20.70 | 20.25 | 20.65 | 585,097 | +0.01(+0.05%) |
Oct 28, 2022 | 20.53 | 20.93 | 20.01 | 20.64 | 411,922 | +0.18(+0.88%) |
Oct 27, 2022 | 21.70 | 22.13 | 20.15 | 20.46 | 940,156 | -1.15(-5.32%) |
Oct 26, 2022 | 22.20 | 22.59 | 21.52 | 21.61 | 549,539 | -0.75(-3.35%) |
Oct 25, 2022 | 21.82 | 22.77 | 21.82 | 22.36 | 414,622 | +0.52(+2.38%) |
Oct 24, 2022 | 21.59 | 22.00 | 21.03 | 21.84 | 276,622 | +0.28(+1.30%) |
Oct 21, 2022 | 20.84 | 21.68 | 20.66 | 21.56 | 215,418 | +0.85(+4.10%) |
Oct 20, 2022 | 21.07 | 21.77 | 20.57 | 20.71 | 301,278 | -0.36(-1.71%) |
Oct 19, 2022 | 21.84 | 21.99 | 20.94 | 21.07 | 363,941 | -0.97(-4.40%) |
Oct 18, 2022 | 22.41 | 22.68 | 21.45 | 22.04 | 326,360 | +0.18(+0.82%) |
Oct 17, 2022 | 21.14 | 21.89 | 21.14 | 21.86 | 465,933 | +1.21(+5.86%) |
Oct 14, 2022 | 22.16 | 22.19 | 20.61 | 20.65 | 425,311 | -1.27(-5.79%) |
Oct 13, 2022 | 20.76 | 21.99 | 20.51 | 21.92 | 397,964 | +0.36(+1.67%) |
Oct 12, 2022 | 21.02 | 21.64 | 20.73 | 21.56 | 318,940 | +0.50(+2.37%) |
Oct 11, 2022 | 20.81 | 22.05 | 20.57 | 21.06 | 522,018 | +0.26(+1.25%) |
Oct 10, 2022 | 21.43 | 21.78 | 20.75 | 20.80 | 405,281 | -0.55(-2.58%) |
Oct 07, 2022 | 20.88 | 21.42 | 20.54 | 21.35 | 577,886 | +0.04(+0.19%) |
Oct 06, 2022 | 20.87 | 21.64 | 20.87 | 21.31 | 426,897 | +0.32(+1.52%) |
Oct 05, 2022 | 20.50 | 21.18 | 20.07 | 20.99 | 550,997 | -0.25(-1.18%) |
Oct 04, 2022 | 21.59 | 22.03 | 20.18 | 21.24 | 958,205 | +0.46(+2.21%) |
Oct 03, 2022 | 20.37 | 21.03 | 20.00 | 20.78 | 513,170 | +0.56(+2.77%) |
Sep 30, 2022 | 19.75 | 20.59 | 19.58 | 20.22 | 630,133 | +0.32(+1.61%) |
Sep 29, 2022 | 20.19 | 20.25 | 19.42 | 19.90 | 606,146 | -0.73(-3.54%) |
Sep 28, 2022 | 20.10 | 20.92 | 19.86 | 20.63 | 384,665 | +0.79(+3.98%) |
Sep 27, 2022 | 20.04 | 20.79 | 19.71 | 19.84 | 681,227 | -0.13(-0.65%) |
Sep 26, 2022 | 20.53 | 20.84 | 19.97 | 19.97 | 494,666 | -0.71(-3.43%) |
Sep 23, 2022 | 20.78 | 20.88 | 20.25 | 20.68 | 647,288 | -0.44(-2.08%) |
Sep 22, 2022 | 21.57 | 21.57 | 20.30 | 21.12 | 744,129 | -0.53(-2.45%) |
Sep 21, 2022 | 22.42 | 22.58 | 21.62 | 21.65 | 536,328 | -0.72(-3.22%) |
Sep 20, 2022 | 23.45 | 23.50 | 22.30 | 22.37 | 404,386 | -1.35(-5.69%) |
Sep 19, 2022 | 22.39 | 23.92 | 22.20 | 23.72 | 734,569 | +1.17(+5.19%) |
Sep 16, 2022 | 23.24 | 23.38 | 22.52 | 22.55 | 878,771 | -1.18(-4.97%) |
Sep 15, 2022 | 24.07 | 24.69 | 23.52 | 23.73 | 576,650 | -0.27(-1.12%) |
Sep 14, 2022 | 23.87 | 25.24 | 23.47 | 24.00 | 1,112,563 | +0.33(+1.39%) |
Sep 13, 2022 | 23.85 | 24.59 | 23.33 | 23.67 | 1,136,932 | -1.01(-4.09%) |
Sep 12, 2022 | 23.70 | 24.92 | 23.70 | 24.68 | 1,036,807 | +1.10(+4.66%) |
Sep 09, 2022 | 22.73 | 23.59 | 22.63 | 23.58 | 721,750 | +1.02(+4.52%) |
Sep 08, 2022 | 21.15 | 22.57 | 20.87 | 22.56 | 584,248 | +1.26(+5.92%) |
Sep 07, 2022 | 20.70 | 21.31 | 20.54 | 21.30 | 499,171 | +0.50(+2.40%) |
Sep 06, 2022 | 20.72 | 21.22 | 20.50 | 20.80 | 583,853 | +0.04(+0.19%) |
Sep 02, 2022 | 20.62 | 21.32 | 20.36 | 20.76 | 740,661 | +0.41(+2.01%) |