Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.000 | 8.384 | 7.428 | 7.732 | 9,843 | -0.27(-3.35%) |
Nov 29, 2022 | 7.200 | 8.920 | 7.200 | 8.000 | 65,848 | +0.80(+11.11%) |
Nov 28, 2022 | 7.200 | 7.520 | 6.972 | 7.200 | 14,557 | -0.04(-0.61%) |
Nov 25, 2022 | 7.096 | 7.580 | 7.096 | 7.244 | 5,324 | -0.04(-0.49%) |
Nov 23, 2022 | 7.196 | 7.600 | 6.800 | 7.280 | 14,062 | -0.03(-0.38%) |
Nov 22, 2022 | 7.520 | 7.520 | 7.100 | 7.308 | 9,025 | +0.11(+1.50%) |
Nov 21, 2022 | 7.512 | 7.708 | 7.000 | 7.200 | 12,005 | -0.60(-7.69%) |
Nov 18, 2022 | 7.512 | 8.200 | 7.420 | 7.800 | 10,548 | +0.29(+3.83%) |
Nov 17, 2022 | 7.348 | 7.544 | 7.200 | 7.512 | 5,138 | -0.03(-0.42%) |
Nov 16, 2022 | 7.600 | 8.312 | 7.096 | 7.544 | 11,438 | -0.06(-0.79%) |
Nov 15, 2022 | 8.336 | 8.336 | 7.408 | 7.604 | 20,410 | -0.36(-4.47%) |
Nov 14, 2022 | 7.200 | 8.552 | 7.004 | 7.960 | 61,695 | +0.96(+13.71%) |
Nov 11, 2022 | 7.232 | 7.232 | 6.800 | 7.000 | 8,752 | +0.11(+1.63%) |
Nov 10, 2022 | 7.160 | 7.196 | 6.800 | 6.888 | 15,991 | +0.04(+0.64%) |
Nov 09, 2022 | 7.992 | 8.000 | 6.720 | 6.844 | 17,007 | -1.00(-12.79%) |
Nov 08, 2022 | 8.800 | 8.800 | 7.604 | 7.848 | 23,686 | -0.63(-7.41%) |
Nov 07, 2022 | 8.400 | 8.600 | 8.200 | 8.476 | 6,684 | +0.16(+1.92%) |
Nov 04, 2022 | 8.404 | 8.480 | 8.136 | 8.316 | 8,259 | -0.12(-1.47%) |
Nov 03, 2022 | 8.400 | 8.736 | 8.200 | 8.440 | 5,280 | +0.04(+0.43%) |
Nov 02, 2022 | 8.516 | 8.840 | 8.200 | 8.404 | 10,225 | -0.11(-1.32%) |
Nov 01, 2022 | 8.800 | 8.920 | 8.320 | 8.516 | 15,559 | -0.34(-3.88%) |
Oct 31, 2022 | 9.080 | 9.168 | 8.600 | 8.860 | 7,440 | -0.17(-1.86%) |
Oct 28, 2022 | 9.200 | 9.540 | 8.600 | 9.028 | 28,002 | -0.25(-2.67%) |
Oct 27, 2022 | 9.200 | 9.516 | 9.004 | 9.276 | 6,509 | -0.14(-1.44%) |
Oct 26, 2022 | 9.596 | 9.596 | 9.204 | 9.412 | 7,158 | +0.09(+0.99%) |
Oct 25, 2022 | 9.200 | 9.936 | 9.000 | 9.320 | 19,910 | -0.04(-0.43%) |
Oct 24, 2022 | 9.408 | 9.976 | 9.280 | 9.360 | 7,767 | -0.23(-2.42%) |
Oct 21, 2022 | 9.600 | 9.612 | 9.240 | 9.592 | 15,781 | +0.10(+1.05%) |
Oct 20, 2022 | 9.476 | 10.36 | 9.200 | 9.492 | 33,281 | +0.02(+0.17%) |
Oct 19, 2022 | 9.600 | 9.696 | 9.012 | 9.476 | 18,297 | +0.14(+1.46%) |
Oct 18, 2022 | 9.004 | 9.756 | 9.004 | 9.340 | 10,195 | +0.10(+1.13%) |
Oct 17, 2022 | 9.500 | 9.500 | 8.860 | 9.236 | 11,785 | +0.20(+2.17%) |
Oct 14, 2022 | 9.200 | 9.396 | 8.848 | 9.040 | 8,399 | -0.08(-0.88%) |
Oct 13, 2022 | 8.800 | 9.148 | 8.788 | 9.120 | 10,443 | -0.04(-0.44%) |
Oct 12, 2022 | 9.468 | 9.800 | 8.948 | 9.160 | 15,320 | -0.04(-0.43%) |
Oct 11, 2022 | 9.240 | 9.468 | 8.920 | 9.200 | 12,222 | -0.27(-2.83%) |
Oct 10, 2022 | 10.00 | 10.40 | 9.340 | 9.468 | 30,341 | -0.53(-5.32%) |
Oct 07, 2022 | 10.60 | 10.60 | 9.720 | 10.00 | 15,180 | -0.36(-3.47%) |
Oct 06, 2022 | 10.40 | 10.80 | 10.00 | 10.36 | 23,547 | +0.52(+5.28%) |
Oct 05, 2022 | 9.160 | 10.62 | 9.160 | 9.840 | 32,095 | +0.40(+4.24%) |
Oct 04, 2022 | 9.600 | 9.592 | 9.204 | 9.440 | 10,382 | +0.00(+0.00%) |
Oct 03, 2022 | 9.496 | 9.796 | 9.204 | 9.440 | 17,183 | -0.12(-1.26%) |
Sep 30, 2022 | 9.924 | 9.980 | 9.468 | 9.560 | 12,908 | -0.22(-2.29%) |
Sep 29, 2022 | 9.772 | 10.20 | 9.736 | 9.784 | 12,013 | +0.05(+0.53%) |
Sep 28, 2022 | 9.536 | 9.952 | 9.380 | 9.732 | 15,943 | +0.24(+2.49%) |
Sep 27, 2022 | 9.572 | 9.600 | 9.200 | 9.496 | 10,871 | -0.08(-0.79%) |
Sep 26, 2022 | 9.200 | 9.660 | 9.200 | 9.572 | 13,834 | -0.23(-2.33%) |
Sep 23, 2022 | 10.00 | 10.18 | 8.840 | 9.800 | 29,687 | +0.32(+3.33%) |
Sep 22, 2022 | 10.32 | 10.32 | 9.360 | 9.484 | 30,056 | -0.57(-5.69%) |
Sep 21, 2022 | 10.70 | 10.88 | 10.05 | 10.06 | 24,326 | -0.83(-7.61%) |
Sep 20, 2022 | 11.20 | 11.51 | 10.63 | 10.88 | 30,310 | -0.50(-4.39%) |
Sep 19, 2022 | 11.60 | 12.00 | 11.20 | 11.38 | 42,639 | +0.01(+0.07%) |
Sep 16, 2022 | 11.30 | 11.56 | 11.00 | 11.38 | 25,486 | +0.15(+1.35%) |
Sep 15, 2022 | 11.38 | 11.40 | 11.00 | 11.22 | 37,689 | -0.26(-2.30%) |
Sep 14, 2022 | 12.66 | 12.72 | 10.80 | 11.49 | 131,507 | -1.89(-14.14%) |
Sep 13, 2022 | 12.80 | 14.52 | 12.60 | 13.38 | 203,640 | +0.98(+7.90%) |
Sep 12, 2022 | 12.40 | 13.00 | 11.80 | 12.40 | 36,649 | +0.24(+1.97%) |
Sep 09, 2022 | 13.20 | 13.39 | 12.00 | 12.16 | 64,638 | -1.36(-10.06%) |
Sep 08, 2022 | 13.60 | 13.80 | 12.88 | 13.52 | 46,075 | -0.68(-4.79%) |
Sep 07, 2022 | 14.60 | 14.76 | 13.60 | 14.20 | 45,386 | -0.56(-3.79%) |
Sep 06, 2022 | 14.40 | 14.79 | 13.60 | 14.76 | 65,311 | +0.36(+2.50%) |
Sep 02, 2022 | 12.80 | 14.68 | 12.56 | 14.40 | 155,075 | +0.00(+0.00%) |