Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.184 | 9.353 | 9.184 | 9.353 | 310,086 | +0.19(+2.04%) |
Nov 29, 2022 | 9.053 | 9.175 | 9.034 | 9.165 | 237,308 | +0.11(+1.24%) |
Nov 28, 2022 | 9.100 | 9.137 | 9.053 | 9.053 | 130,562 | -0.06(-0.62%) |
Nov 25, 2022 | 9.071 | 9.146 | 9.071 | 9.109 | 22,104 | -0.01(-0.10%) |
Nov 23, 2022 | 9.043 | 9.156 | 9.043 | 9.118 | 113,098 | +0.07(+0.83%) |
Nov 22, 2022 | 8.940 | 9.118 | 8.940 | 9.043 | 195,222 | +0.08(+0.94%) |
Nov 21, 2022 | 8.847 | 8.968 | 8.847 | 8.959 | 189,232 | +0.14(+1.59%) |
Nov 18, 2022 | 8.762 | 8.847 | 8.725 | 8.818 | 152,550 | +0.07(+0.75%) |
Nov 17, 2022 | 8.622 | 8.818 | 8.622 | 8.753 | 175,577 | +0.00(+0.00%) |
Nov 16, 2022 | 8.500 | 8.800 | 8.500 | 8.753 | 280,112 | +0.27(+3.20%) |
Nov 15, 2022 | 8.444 | 8.547 | 8.444 | 8.481 | 202,898 | +0.16(+1.91%) |
Nov 14, 2022 | 8.406 | 8.472 | 8.322 | 8.322 | 262,903 | -0.08(-0.93%) |
Nov 11, 2022 | 8.400 | 8.559 | 8.367 | 8.400 | 180,276 | -0.01(-0.11%) |
Nov 10, 2022 | 8.157 | 8.409 | 8.157 | 8.409 | 232,333 | +0.37(+4.65%) |
Nov 09, 2022 | 8.008 | 8.101 | 8.008 | 8.036 | 226,842 | -0.03(-0.35%) |
Nov 08, 2022 | 7.980 | 8.073 | 7.980 | 8.064 | 231,084 | +0.10(+1.29%) |
Nov 07, 2022 | 8.101 | 8.101 | 7.943 | 7.961 | 217,842 | -0.10(-1.27%) |
Nov 04, 2022 | 8.073 | 8.111 | 7.980 | 8.064 | 130,058 | +0.04(+0.49%) |
Nov 03, 2022 | 8.157 | 8.157 | 7.999 | 8.025 | 281,074 | -0.15(-1.85%) |
Nov 02, 2022 | 8.167 | 8.213 | 8.157 | 8.176 | 161,646 | -0.02(-0.23%) |
Nov 01, 2022 | 8.185 | 8.237 | 8.143 | 8.195 | 113,214 | +0.03(+0.34%) |
Oct 31, 2022 | 8.232 | 8.260 | 8.125 | 8.167 | 141,912 | -0.02(-0.23%) |
Oct 28, 2022 | 8.129 | 8.185 | 8.120 | 8.185 | 207,457 | +0.07(+0.80%) |
Oct 27, 2022 | 8.185 | 8.204 | 8.101 | 8.120 | 182,870 | -0.04(-0.46%) |
Oct 26, 2022 | 8.157 | 8.195 | 8.111 | 8.157 | 175,260 | +0.02(+0.23%) |
Oct 25, 2022 | 8.045 | 8.157 | 8.045 | 8.139 | 142,264 | +0.08(+1.04%) |
Oct 24, 2022 | 8.157 | 8.157 | 8.027 | 8.055 | 239,688 | -0.14(-1.71%) |
Oct 21, 2022 | 8.213 | 8.260 | 8.167 | 8.195 | 215,983 | -0.06(-0.68%) |
Oct 20, 2022 | 8.279 | 8.307 | 8.213 | 8.251 | 233,510 | -0.07(-0.79%) |
Oct 19, 2022 | 8.279 | 8.316 | 8.209 | 8.316 | 145,618 | -0.01(-0.11%) |
Oct 18, 2022 | 8.363 | 8.428 | 8.279 | 8.325 | 270,181 | -0.05(-0.56%) |
Oct 17, 2022 | 8.437 | 8.503 | 8.353 | 8.372 | 169,561 | -0.06(-0.66%) |
Oct 14, 2022 | 8.503 | 8.531 | 8.428 | 8.428 | 117,359 | -0.06(-0.75%) |
Oct 13, 2022 | 8.362 | 8.492 | 8.316 | 8.492 | 165,961 | +0.06(+0.66%) |
Oct 12, 2022 | 8.418 | 8.483 | 8.385 | 8.436 | 163,047 | +0.02(+0.22%) |
Oct 11, 2022 | 8.353 | 8.460 | 8.306 | 8.418 | 134,931 | +0.10(+1.23%) |
Oct 10, 2022 | 8.343 | 8.353 | 8.269 | 8.316 | 164,350 | -0.03(-0.33%) |
Oct 07, 2022 | 8.316 | 8.381 | 8.269 | 8.343 | 227,339 | -0.07(-0.77%) |
Oct 06, 2022 | 8.371 | 8.436 | 8.362 | 8.408 | 178,971 | +0.00(+0.00%) |
Oct 05, 2022 | 8.408 | 8.427 | 8.343 | 8.408 | 147,910 | -0.03(-0.33%) |
Oct 04, 2022 | 8.390 | 8.520 | 8.381 | 8.436 | 219,313 | +0.12(+1.45%) |
Oct 03, 2022 | 8.316 | 8.464 | 8.278 | 8.316 | 362,588 | -0.04(-0.44%) |
Sep 30, 2022 | 8.390 | 8.390 | 8.316 | 8.353 | 102,007 | +0.04(+0.45%) |
Sep 29, 2022 | 8.399 | 8.408 | 8.250 | 8.316 | 137,577 | -0.13(-1.54%) |
Sep 28, 2022 | 8.371 | 8.539 | 8.316 | 8.446 | 296,811 | +0.08(+1.00%) |
Sep 27, 2022 | 8.316 | 8.381 | 8.306 | 8.362 | 172,221 | +0.05(+0.56%) |
Sep 26, 2022 | 8.483 | 8.497 | 8.316 | 8.316 | 347,779 | -0.24(-2.82%) |
Sep 23, 2022 | 8.613 | 8.613 | 8.501 | 8.557 | 153,308 | -0.05(-0.54%) |
Sep 22, 2022 | 8.706 | 8.706 | 8.594 | 8.604 | 150,336 | -0.14(-1.59%) |
Sep 21, 2022 | 8.780 | 8.803 | 8.706 | 8.743 | 135,840 | -0.03(-0.32%) |
Sep 20, 2022 | 8.771 | 8.827 | 8.752 | 8.771 | 181,760 | -0.04(-0.42%) |
Sep 19, 2022 | 8.845 | 8.901 | 8.771 | 8.808 | 107,104 | -0.04(-0.42%) |
Sep 16, 2022 | 8.882 | 8.926 | 8.845 | 8.845 | 112,897 | -0.08(-0.94%) |
Sep 15, 2022 | 8.984 | 9.003 | 8.919 | 8.929 | 115,272 | -0.07(-0.83%) |
Sep 14, 2022 | 9.022 | 9.048 | 8.984 | 9.003 | 97,076 | -0.01(-0.09%) |
Sep 13, 2022 | 9.020 | 9.085 | 8.992 | 9.011 | 132,111 | -0.04(-0.41%) |
Sep 12, 2022 | 9.066 | 9.103 | 9.029 | 9.048 | 174,832 | -0.01(-0.10%) |
Sep 09, 2022 | 9.113 | 9.131 | 9.048 | 9.057 | 124,974 | -0.01(-0.10%) |
Sep 08, 2022 | 9.113 | 9.131 | 9.020 | 9.066 | 265,155 | -0.08(-0.91%) |
Sep 07, 2022 | 9.113 | 9.168 | 9.085 | 9.150 | 100,744 | +0.02(+0.20%) |
Sep 06, 2022 | 9.196 | 9.228 | 9.066 | 9.131 | 139,977 | -0.07(-0.80%) |
Sep 02, 2022 | 9.233 | 9.307 | 9.191 | 9.205 | 82,647 | -0.03(-0.30%) |