Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.925 | 8.980 | 8.767 | 8.934 | 878,232 | +0.07(+0.84%) |
Nov 29, 2022 | 8.943 | 9.119 | 8.814 | 8.860 | 611,933 | -0.03(-0.31%) |
Nov 28, 2022 | 9.138 | 9.138 | 8.832 | 8.888 | 639,411 | -0.36(-3.91%) |
Nov 25, 2022 | 9.073 | 9.342 | 9.073 | 9.249 | 321,137 | +0.17(+1.84%) |
Nov 23, 2022 | 9.017 | 9.161 | 9.017 | 9.082 | 502,849 | +0.09(+1.03%) |
Nov 22, 2022 | 8.980 | 9.129 | 8.962 | 8.990 | 443,962 | +0.00(+0.00%) |
Nov 21, 2022 | 8.925 | 8.990 | 8.786 | 8.990 | 764,586 | +0.01(+0.10%) |
Nov 18, 2022 | 9.119 | 9.119 | 8.869 | 8.980 | 544,088 | -0.06(-0.72%) |
Nov 17, 2022 | 9.036 | 9.054 | 8.832 | 9.045 | 550,587 | -0.06(-0.61%) |
Nov 16, 2022 | 9.379 | 9.536 | 9.036 | 9.101 | 779,998 | -0.39(-4.10%) |
Nov 15, 2022 | 9.462 | 9.564 | 9.360 | 9.490 | 896,811 | +0.15(+1.59%) |
Nov 14, 2022 | 9.305 | 9.495 | 9.156 | 9.342 | 839,413 | +0.06(+0.60%) |
Nov 11, 2022 | 9.110 | 9.379 | 9.045 | 9.286 | 787,954 | +0.32(+3.62%) |
Nov 10, 2022 | 8.943 | 9.008 | 8.841 | 8.962 | 894,109 | +0.31(+3.53%) |
Nov 09, 2022 | 9.129 | 9.129 | 8.656 | 8.656 | 579,334 | -0.47(-5.18%) |
Nov 08, 2022 | 9.258 | 9.277 | 8.966 | 9.129 | 556,246 | -0.12(-1.30%) |
Nov 07, 2022 | 9.184 | 9.434 | 9.166 | 9.249 | 971,003 | +0.14(+1.53%) |
Nov 04, 2022 | 8.823 | 9.133 | 8.823 | 9.110 | 1,169,557 | +0.39(+4.46%) |
Nov 03, 2022 | 8.749 | 8.994 | 8.647 | 8.721 | 802,041 | -0.18(-1.98%) |
Nov 02, 2022 | 8.971 | 8.897 | 1,128,744 | -0.10(-1.13%) | ||
Nov 01, 2022 | 8.888 | 9.045 | 8.730 | 8.999 | 941,723 | +0.25(+2.86%) |
Oct 31, 2022 | 8.545 | 8.781 | 8.498 | 8.749 | 881,661 | +0.16(+1.83%) |
Oct 28, 2022 | 8.452 | 8.605 | 8.174 | 8.591 | 1,090,815 | +0.12(+1.42%) |
Oct 27, 2022 | 8.888 | 8.942 | 8.378 | 8.471 | 771,902 | -0.44(-4.99%) |
Oct 26, 2022 | 9.064 | 9.133 | 8.915 | 8.915 | 923,221 | -0.13(-1.43%) |
Oct 25, 2022 | 8.869 | 9.064 | 8.749 | 9.045 | 576,935 | +0.18(+1.99%) |
Oct 24, 2022 | 8.804 | 8.906 | 8.675 | 8.869 | 651,739 | +0.09(+1.06%) |
Oct 21, 2022 | 8.675 | 8.795 | 8.545 | 8.776 | 504,273 | +0.17(+1.94%) |
Oct 20, 2022 | 8.702 | 8.797 | 8.545 | 8.610 | 748,308 | -0.16(-1.80%) |
Oct 19, 2022 | 8.953 | 9.008 | 8.670 | 8.767 | 664,938 | -0.25(-2.72%) |
Oct 18, 2022 | 8.967 | 9.068 | 8.848 | 9.013 | 680,080 | +0.18(+2.07%) |
Oct 17, 2022 | 8.839 | 8.976 | 8.765 | 8.830 | 972,871 | +0.06(+0.73%) |
Oct 14, 2022 | 8.537 | 8.830 | 8.472 | 8.765 | 1,009,674 | +0.30(+3.57%) |
Oct 13, 2022 | 8.152 | 8.472 | 7.996 | 8.463 | 1,400,203 | +0.21(+2.55%) |
Oct 12, 2022 | 8.042 | 8.298 | 7.927 | 8.253 | 660,870 | +0.21(+2.62%) |
Oct 11, 2022 | 8.014 | 8.175 | 7.834 | 8.042 | 765,960 | -0.02(-0.23%) |
Oct 10, 2022 | 8.271 | 8.317 | 8.014 | 8.060 | 1,312,295 | -0.34(-4.03%) |
Oct 07, 2022 | 8.628 | 8.646 | 8.353 | 8.399 | 588,984 | -0.29(-3.37%) |
Oct 06, 2022 | 8.591 | 8.701 | 8.486 | 8.692 | 623,683 | +0.12(+1.39%) |
Oct 05, 2022 | 8.500 | 8.637 | 8.358 | 8.573 | 782,987 | -0.06(-0.74%) |
Oct 04, 2022 | 8.555 | 8.752 | 8.509 | 8.637 | 879,149 | +0.21(+2.50%) |
Oct 03, 2022 | 8.179 | 8.518 | 8.170 | 8.427 | 798,782 | +0.23(+2.79%) |
Sep 30, 2022 | 8.161 | 8.344 | 8.143 | 8.198 | 582,513 | +0.02(+0.22%) |
Sep 29, 2022 | 8.243 | 8.243 | 7.989 | 8.179 | 741,073 | -0.27(-3.15%) |
Sep 28, 2022 | 8.335 | 8.454 | 8.298 | 8.445 | 612,727 | +0.06(+0.76%) |
Sep 27, 2022 | 8.344 | 8.458 | 8.216 | 8.381 | 2,235,365 | +0.15(+1.78%) |
Sep 26, 2022 | 8.555 | 8.601 | 8.133 | 8.234 | 1,342,618 | -0.42(-4.87%) |
Sep 23, 2022 | 8.656 | 8.729 | 8.376 | 8.656 | 2,014,639 | -0.20(-2.28%) |
Sep 22, 2022 | 9.004 | 9.095 | 8.784 | 8.857 | 1,010,175 | -0.15(-1.63%) |
Sep 21, 2022 | 9.462 | 9.462 | 8.967 | 9.004 | 769,440 | -0.46(-4.84%) |
Sep 20, 2022 | 9.223 | 9.507 | 9.214 | 9.462 | 621,628 | +0.21(+2.28%) |
Sep 19, 2022 | 9.269 | 9.388 | 9.091 | 9.251 | 714,374 | -0.21(-2.23%) |
Sep 16, 2022 | 9.517 | 9.520 | 9.361 | 9.462 | 846,659 | -0.28(-2.91%) |
Sep 15, 2022 | 9.837 | 9.851 | 9.691 | 9.746 | 492,642 | -0.16(-1.57%) |
Sep 14, 2022 | 10.00 | 10.05 | 9.828 | 9.901 | 370,378 | -0.01(-0.09%) |
Sep 13, 2022 | 10.06 | 10.19 | 9.878 | 9.910 | 550,279 | -0.33(-3.22%) |
Sep 12, 2022 | 10.27 | 10.31 | 10.12 | 10.24 | 564,576 | +0.09(+0.90%) |
Sep 09, 2022 | 9.828 | 10.17 | 9.819 | 10.15 | 523,352 | +0.47(+4.82%) |
Sep 08, 2022 | 9.434 | 9.700 | 9.397 | 9.681 | 652,997 | +0.10(+1.05%) |
Sep 07, 2022 | 9.846 | 9.846 | 9.507 | 9.581 | 765,545 | -0.32(-3.24%) |
Sep 06, 2022 | 10.15 | 10.24 | 9.883 | 9.901 | 692,065 | -0.25(-2.44%) |
Sep 02, 2022 | 10.28 | 10.30 | 10.06 | 10.15 | 685,298 | -0.01(-0.09%) |