Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.880 | 9.980 | 9.430 | 9.980 | 483,189 | +0.10(+1.01%) |
Nov 29, 2022 | 9.970 | 10.20 | 9.795 | 9.880 | 283,865 | -0.10(-1.00%) |
Nov 28, 2022 | 10.07 | 10.17 | 9.870 | 9.980 | 912,709 | -0.25(-2.44%) |
Nov 25, 2022 | 10.23 | 10.27 | 10.16 | 10.23 | 70,420 | +0.02(+0.20%) |
Nov 23, 2022 | 10.11 | 10.32 | 10.07 | 10.21 | 436,025 | +0.05(+0.49%) |
Nov 22, 2022 | 10.30 | 10.30 | 10.01 | 10.16 | 150,850 | -0.07(-0.68%) |
Nov 21, 2022 | 9.880 | 10.26 | 9.880 | 10.23 | 284,590 | +0.25(+2.51%) |
Nov 18, 2022 | 10.34 | 10.40 | 9.830 | 9.980 | 277,985 | -0.14(-1.38%) |
Nov 17, 2022 | 10.35 | 10.59 | 10.04 | 10.12 | 486,968 | -0.47(-4.44%) |
Nov 16, 2022 | 10.49 | 10.85 | 10.47 | 10.59 | 811,063 | +0.04(+0.38%) |
Nov 15, 2022 | 10.53 | 10.81 | 10.38 | 10.55 | 375,022 | +0.26(+2.53%) |
Nov 14, 2022 | 9.900 | 10.31 | 9.725 | 10.29 | 725,045 | +0.34(+3.42%) |
Nov 11, 2022 | 9.470 | 10.15 | 9.460 | 9.950 | 321,706 | +0.41(+4.30%) |
Nov 10, 2022 | 9.000 | 9.670 | 8.890 | 9.540 | 548,471 | +0.78(+8.90%) |
Nov 09, 2022 | 8.610 | 8.810 | 8.535 | 8.760 | 326,908 | +0.06(+0.69%) |
Nov 08, 2022 | 8.860 | 8.861 | 8.630 | 8.700 | 494,765 | -0.14(-1.58%) |
Nov 07, 2022 | 8.600 | 9.105 | 8.550 | 8.840 | 490,240 | +0.31(+3.63%) |
Nov 04, 2022 | 8.360 | 8.605 | 8.260 | 8.530 | 568,412 | +0.38(+4.66%) |
Nov 03, 2022 | 7.990 | 8.260 | 7.841 | 8.150 | 675,907 | +0.15(+1.88%) |
Nov 02, 2022 | 8.500 | 8.690 | 7.990 | 8.000 | 311,865 | -0.50(-5.88%) |
Nov 01, 2022 | 8.520 | 8.600 | 8.290 | 8.500 | 526,045 | +0.12(+1.43%) |
Oct 31, 2022 | 8.180 | 8.500 | 8.171 | 8.380 | 725,626 | +0.18(+2.20%) |
Oct 28, 2022 | 8.180 | 8.330 | 8.030 | 8.200 | 320,543 | +0.09(+1.11%) |
Oct 27, 2022 | 8.330 | 8.470 | 8.090 | 8.110 | 453,373 | -0.06(-0.73%) |
Oct 26, 2022 | 8.260 | 8.480 | 8.135 | 8.170 | 453,012 | -0.12(-1.45%) |
Oct 25, 2022 | 8.580 | 8.680 | 8.210 | 8.290 | 1,293,458 | -0.37(-4.27%) |
Oct 24, 2022 | 8.370 | 8.760 | 8.220 | 8.660 | 418,262 | +0.29(+3.46%) |
Oct 21, 2022 | 7.890 | 8.385 | 7.840 | 8.370 | 661,510 | +0.48(+6.08%) |
Oct 20, 2022 | 7.900 | 8.130 | 7.800 | 7.890 | 354,537 | +0.03(+0.38%) |
Oct 19, 2022 | 7.820 | 7.965 | 7.700 | 7.860 | 313,911 | -0.05(-0.63%) |
Oct 18, 2022 | 7.850 | 8.050 | 7.740 | 7.910 | 421,311 | +0.33(+4.35%) |
Oct 17, 2022 | 7.330 | 7.675 | 7.270 | 7.580 | 481,210 | +0.42(+5.87%) |
Oct 14, 2022 | 7.510 | 7.540 | 7.100 | 7.160 | 518,254 | -0.26(-3.50%) |
Oct 13, 2022 | 7.200 | 7.720 | 7.110 | 7.420 | 443,450 | +0.02(+0.27%) |
Oct 12, 2022 | 7.440 | 7.520 | 7.280 | 7.400 | 363,744 | -0.08(-1.07%) |
Oct 11, 2022 | 7.860 | 7.870 | 7.425 | 7.480 | 308,800 | -0.30(-3.86%) |
Oct 10, 2022 | 7.810 | 7.890 | 7.650 | 7.780 | 130,527 | -0.02(-0.26%) |
Oct 07, 2022 | 7.970 | 8.060 | 7.700 | 7.800 | 270,702 | -0.31(-3.82%) |
Oct 06, 2022 | 8.050 | 8.290 | 7.990 | 8.110 | 220,263 | -0.01(-0.12%) |
Oct 05, 2022 | 7.920 | 8.160 | 7.720 | 8.120 | 323,989 | -0.01(-0.12%) |
Oct 04, 2022 | 7.670 | 8.130 | 7.570 | 8.130 | 352,356 | +0.75(+10.16%) |
Oct 03, 2022 | 7.140 | 7.460 | 6.860 | 7.380 | 372,928 | +0.39(+5.58%) |
Sep 30, 2022 | 7.300 | 7.340 | 6.980 | 6.990 | 713,204 | -0.34(-4.64%) |
Sep 29, 2022 | 7.470 | 7.580 | 7.270 | 7.330 | 637,132 | -0.30(-3.93%) |
Sep 28, 2022 | 7.190 | 7.660 | 7.190 | 7.630 | 533,680 | +0.48(+6.71%) |
Sep 27, 2022 | 7.140 | 7.270 | 7.090 | 7.150 | 546,700 | +0.13(+1.85%) |
Sep 26, 2022 | 7.670 | 7.800 | 7.020 | 7.020 | 772,908 | -0.76(-9.77%) |
Sep 23, 2022 | 8.080 | 8.170 | 7.540 | 7.780 | 729,388 | -0.49(-5.93%) |
Sep 22, 2022 | 8.640 | 8.640 | 8.270 | 8.270 | 544,753 | -0.34(-3.95%) |
Sep 21, 2022 | 8.830 | 8.930 | 8.610 | 8.610 | 542,799 | -0.16(-1.82%) |
Sep 20, 2022 | 8.810 | 8.918 | 8.660 | 8.770 | 720,604 | -0.15(-1.68%) |
Sep 19, 2022 | 8.590 | 8.965 | 8.590 | 8.920 | 280,959 | +0.24(+2.76%) |
Sep 16, 2022 | 8.750 | 8.800 | 8.610 | 8.680 | 477,211 | -0.31(-3.45%) |
Sep 15, 2022 | 8.940 | 9.190 | 8.850 | 8.990 | 371,225 | -0.02(-0.22%) |
Sep 14, 2022 | 8.910 | 9.120 | 8.790 | 9.010 | 542,942 | +0.02(+0.22%) |
Sep 13, 2022 | 9.380 | 9.500 | 8.910 | 8.990 | 816,664 | -0.78(-7.98%) |
Sep 12, 2022 | 9.400 | 9.990 | 9.365 | 9.770 | 1,108,778 | +0.49(+5.28%) |
Sep 09, 2022 | 9.000 | 9.345 | 8.871 | 9.280 | 1,647,405 | +0.44(+4.98%) |
Sep 08, 2022 | 8.600 | 8.930 | 8.480 | 8.840 | 586,087 | +0.09(+1.03%) |
Sep 07, 2022 | 8.440 | 8.770 | 8.360 | 8.750 | 925,588 | +0.30(+3.55%) |
Sep 06, 2022 | 8.740 | 8.740 | 8.240 | 8.450 | 602,333 | -0.21(-2.42%) |
Sep 02, 2022 | 8.650 | 8.665 | 8.160 | 8.660 | 642,658 | +0.23(+2.73%) |