Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.520 | 9.540 | 9.310 | 9.500 | 176,883 | -0.04(-0.42%) |
Nov 29, 2022 | 9.460 | 9.550 | 9.420 | 9.540 | 159,558 | -0.04(-0.42%) |
Nov 28, 2022 | 9.750 | 9.760 | 9.510 | 9.580 | 370,755 | -0.20(-2.04%) |
Nov 25, 2022 | 9.750 | 9.780 | 9.690 | 9.780 | 187,682 | +0.08(+0.82%) |
Nov 24, 2022 | 9.700 | 9.720 | 9.600 | 9.700 | 191,222 | +0.07(+0.73%) |
Nov 23, 2022 | 9.490 | 9.690 | 9.490 | 9.630 | 123,803 | +0.15(+1.58%) |
Nov 22, 2022 | 9.260 | 9.480 | 9.250 | 9.480 | 198,678 | +0.27(+2.93%) |
Nov 21, 2022 | 9.200 | 9.250 | 9.150 | 9.210 | 121,419 | -0.01(-0.11%) |
Nov 18, 2022 | 9.180 | 9.220 | 9.160 | 9.220 | 117,239 | +0.06(+0.66%) |
Nov 17, 2022 | 9.110 | 9.220 | 9.110 | 9.160 | 56,227 | -0.06(-0.65%) |
Nov 16, 2022 | 9.160 | 9.220 | 9.110 | 9.220 | 58,187 | +0.04(+0.44%) |
Nov 15, 2022 | 9.200 | 9.230 | 9.120 | 9.180 | 148,814 | +0.07(+0.77%) |
Nov 14, 2022 | 9.070 | 9.150 | 9.040 | 9.110 | 168,370 | +0.01(+0.11%) |
Nov 11, 2022 | 9.050 | 9.100 | 9.010 | 9.100 | 193,391 | +0.03(+0.33%) |
Nov 10, 2022 | 9.020 | 9.090 | 8.930 | 9.070 | 237,416 | +0.25(+2.83%) |
Nov 09, 2022 | 8.880 | 8.910 | 8.770 | 8.820 | 78,372 | -0.11(-1.23%) |
Nov 08, 2022 | 8.990 | 8.990 | 8.870 | 8.930 | 183,339 | +0.01(+0.11%) |
Nov 07, 2022 | 8.900 | 8.950 | 8.880 | 8.920 | 80,372 | +0.03(+0.34%) |
Nov 04, 2022 | 8.990 | 9.000 | 8.770 | 8.890 | 220,687 | +0.01(+0.11%) |
Nov 03, 2022 | 8.860 | 8.950 | 8.750 | 8.880 | 173,354 | -0.07(-0.78%) |
Nov 02, 2022 | 8.930 | 8.950 | 113,327 | +0.02(+0.22%) | ||
Nov 01, 2022 | 8.960 | 8.980 | 8.870 | 8.930 | 71,147 | +0.03(+0.34%) |
Oct 31, 2022 | 8.960 | 8.980 | 8.850 | 8.900 | 131,902 | -0.09(-1.00%) |
Oct 28, 2022 | 9.020 | 9.020 | 8.960 | 8.990 | 135,476 | -0.15(-1.64%) |
Oct 27, 2022 | 9.190 | 9.230 | 9.070 | 9.140 | 295,669 | -0.01(-0.11%) |
Oct 26, 2022 | 9.000 | 9.200 | 9.000 | 9.150 | 299,155 | +0.12(+1.33%) |
Oct 25, 2022 | 8.970 | 9.030 | 8.930 | 9.030 | 289,877 | +0.05(+0.56%) |
Oct 24, 2022 | 8.930 | 8.980 | 8.890 | 8.980 | 124,992 | +0.05(+0.56%) |
Oct 21, 2022 | 8.800 | 8.930 | 8.780 | 8.930 | 102,311 | +0.08(+0.90%) |
Oct 20, 2022 | 8.790 | 8.870 | 8.720 | 8.850 | 99,642 | +0.07(+0.80%) |
Oct 19, 2022 | 8.780 | 8.870 | 8.700 | 8.780 | 84,118 | -0.01(-0.11%) |
Oct 18, 2022 | 8.800 | 8.880 | 8.760 | 8.790 | 103,028 | +0.10(+1.15%) |
Oct 17, 2022 | 8.600 | 8.780 | 8.600 | 8.690 | 72,603 | +0.20(+2.36%) |
Oct 14, 2022 | 8.660 | 8.670 | 8.490 | 8.490 | 101,096 | -0.06(-0.70%) |
Oct 13, 2022 | 8.350 | 8.600 | 8.300 | 8.550 | 204,695 | +0.08(+0.94%) |
Oct 12, 2022 | 8.450 | 8.600 | 8.400 | 8.470 | 276,389 | +0.03(+0.36%) |
Oct 11, 2022 | 8.540 | 8.540 | 8.400 | 8.440 | 153,404 | -0.20(-2.31%) |
Oct 07, 2022 | 8.640 | 0 | +0.00(+0.00%) | |||
Oct 06, 2022 | 8.770 | 8.810 | 8.580 | 8.640 | 182,538 | -0.15(-1.71%) |
Oct 05, 2022 | 8.840 | 8.840 | 8.780 | 8.790 | 60,464 | -0.10(-1.12%) |
Oct 04, 2022 | 8.850 | 8.950 | 8.830 | 8.890 | 109,473 | +0.16(+1.83%) |
Oct 03, 2022 | 8.650 | 8.750 | 8.580 | 8.730 | 135,373 | +0.03(+0.34%) |
Sep 30, 2022 | 8.650 | 8.700 | 8.580 | 8.700 | 80,309 | +0.02(+0.23%) |
Sep 29, 2022 | 8.700 | 8.740 | 8.630 | 8.680 | 110,351 | -0.09(-1.03%) |
Sep 28, 2022 | 8.600 | 8.780 | 8.500 | 8.770 | 107,732 | +0.04(+0.46%) |
Sep 27, 2022 | 8.550 | 8.730 | 8.520 | 8.730 | 172,935 | +0.22(+2.59%) |
Sep 26, 2022 | 8.470 | 8.620 | 8.440 | 8.510 | 99,212 | +0.01(+0.12%) |
Sep 23, 2022 | 8.690 | 8.690 | 8.450 | 8.500 | 269,632 | -0.28(-3.19%) |
Sep 22, 2022 | 8.840 | 8.840 | 8.760 | 8.780 | 123,081 | -0.01(-0.11%) |
Sep 21, 2022 | 8.900 | 8.950 | 8.790 | 8.790 | 125,260 | -0.10(-1.12%) |
Sep 20, 2022 | 8.890 | 8.910 | 8.790 | 8.890 | 104,489 | -0.01(-0.11%) |
Sep 19, 2022 | 8.870 | 8.950 | 8.840 | 8.900 | 124,799 | +0.00(+0.00%) |
Sep 16, 2022 | 8.930 | 8.980 | 8.890 | 8.900 | 114,621 | -0.12(-1.33%) |
Sep 15, 2022 | 9.040 | 9.140 | 8.990 | 9.020 | 192,660 | -0.01(-0.11%) |
Sep 14, 2022 | 9.050 | 9.100 | 8.980 | 9.030 | 72,931 | -0.02(-0.22%) |
Sep 13, 2022 | 9.150 | 9.150 | 8.980 | 9.050 | 185,964 | -0.18(-1.95%) |
Sep 12, 2022 | 9.180 | 9.250 | 9.150 | 9.230 | 221,822 | +0.12(+1.32%) |
Sep 09, 2022 | 9.120 | 9.210 | 9.040 | 9.110 | 184,794 | +0.07(+0.77%) |
Sep 08, 2022 | 8.870 | 9.090 | 8.840 | 9.040 | 127,772 | +0.16(+1.80%) |
Sep 07, 2022 | 8.820 | 8.960 | 8.820 | 8.880 | 83,662 | +0.02(+0.23%) |
Sep 06, 2022 | 8.980 | 8.980 | 8.730 | 8.860 | 177,867 | -0.06(-0.67%) |
Sep 02, 2022 | 8.920 | 0 | -0.03(-0.34%) |