Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.728 | 8.168 | 7.639 | 8.149 | 567,681 | +0.44(+5.72%) |
Nov 29, 2022 | 7.590 | 7.767 | 7.483 | 7.708 | 477,890 | +0.10(+1.29%) |
Nov 28, 2022 | 7.385 | 7.708 | 7.385 | 7.610 | 806,530 | +0.10(+1.30%) |
Nov 25, 2022 | 7.512 | 7.669 | 7.453 | 7.512 | 224,432 | +0.05(+0.66%) |
Nov 23, 2022 | 7.238 | 7.532 | 7.218 | 7.463 | 620,300 | +0.27(+3.81%) |
Nov 22, 2022 | 7.267 | 7.439 | 7.013 | 7.189 | 635,723 | -0.11(-1.48%) |
Nov 21, 2022 | 7.355 | 7.512 | 7.130 | 7.297 | 672,279 | -0.13(-1.72%) |
Nov 18, 2022 | 7.620 | 7.669 | 7.204 | 7.424 | 680,794 | +0.05(+0.66%) |
Nov 17, 2022 | 7.581 | 7.658 | 7.106 | 7.375 | 1,175,450 | -0.25(-3.34%) |
Nov 16, 2022 | 8.354 | 8.354 | 7.541 | 7.630 | 1,141,539 | -0.91(-10.67%) |
Nov 15, 2022 | 9.050 | 9.226 | 8.491 | 8.540 | 618,398 | -0.24(-2.79%) |
Nov 14, 2022 | 9.118 | 9.246 | 8.780 | 8.785 | 620,322 | -0.42(-4.57%) |
Nov 11, 2022 | 8.815 | 9.353 | 8.707 | 9.206 | 705,675 | +0.47(+5.32%) |
Nov 10, 2022 | 8.458 | 8.800 | 8.409 | 8.741 | 906,043 | +0.73(+9.08%) |
Nov 09, 2022 | 8.276 | 8.505 | 7.868 | 8.014 | 1,197,539 | -0.39(-4.63%) |
Nov 08, 2022 | 7.984 | 9.124 | 7.897 | 8.403 | 2,800,401 | -2.32(-21.62%) |
Nov 07, 2022 | 11.36 | 11.37 | 10.43 | 10.72 | 1,110,015 | -0.64(-5.66%) |
Nov 04, 2022 | 11.28 | 11.45 | 10.99 | 11.36 | 516,262 | +0.38(+3.46%) |
Nov 03, 2022 | 11.23 | 11.34 | 10.79 | 10.98 | 674,267 | -0.36(-3.18%) |
Nov 02, 2022 | 11.90 | 11.30 | 11.34 | 355,863 | -0.55(-4.59%) | |
Nov 01, 2022 | 12.07 | 12.30 | 11.74 | 11.89 | 536,098 | +0.10(+0.83%) |
Oct 31, 2022 | 12.02 | 12.09 | 11.78 | 11.79 | 418,702 | -0.28(-2.34%) |
Oct 28, 2022 | 11.95 | 12.22 | 11.73 | 12.07 | 329,515 | +0.22(+1.89%) |
Oct 27, 2022 | 11.99 | 12.35 | 11.83 | 11.85 | 289,753 | -0.09(-0.73%) |
Oct 26, 2022 | 11.93 | 12.47 | 11.93 | 11.94 | 367,762 | -0.01(-0.08%) |
Oct 25, 2022 | 11.28 | 12.02 | 11.28 | 11.95 | 571,483 | +0.75(+6.70%) |
Oct 24, 2022 | 11.46 | 11.46 | 11.06 | 11.20 | 373,957 | -0.18(-1.54%) |
Oct 21, 2022 | 11.48 | 11.56 | 11.23 | 11.37 | 527,479 | -0.04(-0.34%) |
Oct 20, 2022 | 11.62 | 11.85 | 11.33 | 11.41 | 519,765 | -0.18(-1.51%) |
Oct 19, 2022 | 11.71 | 11.90 | 11.31 | 11.59 | 681,107 | -0.36(-3.01%) |
Oct 18, 2022 | 12.61 | 12.65 | 11.89 | 11.95 | 537,654 | -0.24(-2.00%) |
Oct 17, 2022 | 12.06 | 12.25 | 11.92 | 12.19 | 488,154 | +0.40(+3.39%) |
Oct 14, 2022 | 12.41 | 12.67 | 11.78 | 11.79 | 591,900 | -0.44(-3.58%) |
Oct 13, 2022 | 11.73 | 12.46 | 11.68 | 12.23 | 466,882 | +0.09(+0.72%) |
Oct 12, 2022 | 12.17 | 12.18 | 11.74 | 12.14 | 644,137 | -0.05(-0.40%) |
Oct 11, 2022 | 12.33 | 12.46 | 11.98 | 12.19 | 571,673 | -0.19(-1.49%) |
Oct 10, 2022 | 12.75 | 12.75 | 12.28 | 12.38 | 670,764 | -0.23(-1.85%) |
Oct 07, 2022 | 13.16 | 13.21 | 12.48 | 12.61 | 618,352 | -0.84(-6.23%) |
Oct 06, 2022 | 13.13 | 13.58 | 13.13 | 13.45 | 594,882 | +0.27(+2.07%) |
Oct 05, 2022 | 13.39 | 13.51 | 12.81 | 13.17 | 605,474 | -0.50(-3.63%) |
Oct 04, 2022 | 13.39 | 13.93 | 13.31 | 13.67 | 913,208 | +0.71(+5.48%) |
Oct 03, 2022 | 13.26 | 13.48 | 12.93 | 12.96 | 1,227,547 | -0.16(-1.19%) |
Sep 30, 2022 | 12.22 | 13.61 | 12.05 | 13.12 | 1,541,461 | +0.97(+8.02%) |
Sep 29, 2022 | 12.51 | 12.51 | 11.91 | 12.14 | 1,337,066 | -0.45(-3.56%) |
Sep 28, 2022 | 12.30 | 12.75 | 12.06 | 12.59 | 1,119,154 | +0.25(+2.05%) |
Sep 27, 2022 | 12.09 | 12.62 | 12.09 | 12.34 | 1,582,237 | +0.54(+4.54%) |
Sep 26, 2022 | 12.41 | 12.48 | 11.80 | 11.80 | 988,079 | -0.24(-2.02%) |
Sep 23, 2022 | 11.97 | 12.07 | 11.62 | 12.04 | 904,542 | -0.10(-0.80%) |
Sep 22, 2022 | 12.27 | 12.36 | 11.88 | 12.14 | 1,104,428 | -0.20(-1.66%) |
Sep 21, 2022 | 12.55 | 13.02 | 12.34 | 12.35 | 1,072,977 | -0.20(-1.63%) |
Sep 20, 2022 | 13.13 | 13.25 | 12.47 | 12.55 | 1,556,974 | -0.81(-6.05%) |
Sep 19, 2022 | 13.54 | 13.89 | 13.29 | 13.36 | 867,627 | -0.29(-2.14%) |
Sep 16, 2022 | 13.92 | 14.02 | 13.41 | 13.65 | 1,637,861 | -0.62(-4.37%) |
Sep 15, 2022 | 14.28 | 14.91 | 14.20 | 14.27 | 1,001,004 | -0.24(-1.68%) |
Sep 14, 2022 | 14.89 | 14.89 | 14.35 | 14.52 | 892,788 | -0.43(-2.87%) |
Sep 13, 2022 | 15.28 | 15.61 | 14.73 | 14.95 | 1,245,780 | -1.01(-6.35%) |
Sep 12, 2022 | 16.04 | 16.50 | 15.81 | 15.96 | 1,400,486 | +0.01(+0.06%) |
Sep 09, 2022 | 15.60 | 16.04 | 15.29 | 15.95 | 2,513,262 | +0.43(+2.76%) |
Sep 08, 2022 | 14.80 | 15.53 | 14.63 | 15.52 | 2,234,817 | +0.62(+4.18%) |
Sep 07, 2022 | 14.61 | 15.13 | 14.42 | 14.90 | 1,898,292 | +0.19(+1.26%) |
Sep 06, 2022 | 15.10 | 15.33 | 14.67 | 14.71 | 2,415,491 | -0.39(-2.58%) |
Sep 02, 2022 | 15.44 | 15.58 | 14.68 | 15.10 | 2,469,790 | -0.37(-2.39%) |