Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.350 | 7.680 | 7.000 | 7.630 | 162,082 | +0.27(+3.67%) |
Nov 29, 2022 | 7.110 | 7.590 | 7.090 | 7.360 | 96,370 | +0.26(+3.66%) |
Nov 28, 2022 | 7.110 | 7.633 | 7.030 | 7.100 | 151,105 | +0.00(+0.00%) |
Nov 25, 2022 | 7.090 | 7.320 | 6.630 | 7.100 | 68,580 | -0.01(-0.14%) |
Nov 23, 2022 | 7.150 | 7.330 | 6.820 | 7.110 | 153,752 | -0.03(-0.42%) |
Nov 22, 2022 | 7.680 | 7.840 | 7.030 | 7.140 | 202,965 | -0.33(-4.42%) |
Nov 21, 2022 | 8.490 | 8.660 | 7.410 | 7.470 | 242,052 | -1.10(-12.84%) |
Nov 18, 2022 | 9.130 | 9.190 | 8.340 | 8.570 | 193,514 | -0.43(-4.78%) |
Nov 17, 2022 | 8.910 | 9.160 | 8.820 | 9.000 | 166,012 | -0.11(-1.21%) |
Nov 16, 2022 | 9.200 | 9.540 | 8.690 | 9.110 | 184,082 | -0.24(-2.57%) |
Nov 15, 2022 | 8.950 | 9.460 | 8.870 | 9.350 | 337,847 | +0.55(+6.25%) |
Nov 14, 2022 | 9.220 | 9.880 | 8.800 | 8.800 | 325,354 | -0.45(-4.86%) |
Nov 11, 2022 | 9.690 | 10.00 | 8.850 | 9.250 | 651,883 | -0.46(-4.74%) |
Nov 10, 2022 | 10.61 | 10.61 | 9.360 | 9.710 | 655,024 | -0.65(-6.27%) |
Nov 09, 2022 | 14.10 | 14.77 | 10.26 | 10.36 | 693,888 | -5.32(-33.93%) |
Nov 08, 2022 | 16.91 | 17.12 | 15.60 | 15.68 | 102,439 | -1.21(-7.16%) |
Nov 07, 2022 | 16.64 | 17.58 | 16.08 | 16.89 | 75,961 | +0.46(+2.80%) |
Nov 04, 2022 | 16.80 | 16.82 | 15.80 | 16.43 | 89,634 | -0.02(-0.12%) |
Nov 03, 2022 | 15.51 | 16.75 | 15.35 | 16.45 | 79,905 | +0.76(+4.84%) |
Nov 02, 2022 | 17.16 | 17.82 | 15.69 | 15.69 | 185,398 | -1.53(-8.89%) |
Nov 01, 2022 | 16.65 | 17.28 | 16.34 | 17.22 | 77,944 | +0.85(+5.19%) |
Oct 31, 2022 | 15.84 | 16.50 | 15.62 | 16.37 | 72,487 | +0.46(+2.89%) |
Oct 28, 2022 | 14.93 | 15.95 | 14.56 | 15.91 | 111,951 | +0.99(+6.64%) |
Oct 27, 2022 | 14.93 | 15.33 | 14.56 | 14.92 | 92,002 | +0.25(+1.70%) |
Oct 26, 2022 | 14.40 | 14.82 | 13.88 | 14.67 | 83,441 | +0.40(+2.80%) |
Oct 25, 2022 | 13.67 | 14.39 | 13.64 | 14.27 | 91,189 | +0.56(+4.08%) |
Oct 24, 2022 | 13.23 | 13.75 | 12.86 | 13.71 | 60,198 | +0.40(+3.01%) |
Oct 21, 2022 | 13.21 | 13.51 | 12.98 | 13.31 | 150,076 | -0.07(-0.52%) |
Oct 20, 2022 | 13.43 | 13.70 | 13.22 | 13.38 | 90,993 | -0.02(-0.15%) |
Oct 19, 2022 | 13.70 | 13.81 | 13.32 | 13.40 | 146,515 | -0.61(-4.35%) |
Oct 18, 2022 | 14.75 | 14.83 | 13.70 | 14.01 | 74,278 | -0.13(-0.92%) |
Oct 17, 2022 | 14.43 | 14.87 | 13.99 | 14.14 | 60,718 | +0.34(+2.46%) |
Oct 14, 2022 | 15.23 | 15.23 | 13.52 | 13.80 | 133,055 | -1.25(-8.31%) |
Oct 13, 2022 | 14.39 | 15.14 | 14.35 | 15.05 | 117,409 | +0.18(+1.21%) |
Oct 12, 2022 | 14.62 | 14.95 | 14.13 | 14.87 | 99,847 | +0.19(+1.29%) |
Oct 11, 2022 | 14.41 | 15.18 | 14.00 | 14.68 | 67,826 | +0.19(+1.31%) |
Oct 10, 2022 | 15.07 | 15.07 | 14.26 | 14.49 | 49,683 | -0.46(-3.08%) |
Oct 07, 2022 | 15.18 | 15.25 | 14.59 | 14.95 | 78,098 | -0.47(-3.05%) |
Oct 06, 2022 | 16.08 | 16.53 | 15.21 | 15.42 | 67,001 | -0.66(-4.10%) |
Oct 05, 2022 | 16.81 | 17.00 | 15.69 | 16.08 | 65,824 | -1.02(-5.96%) |
Oct 04, 2022 | 17.27 | 17.63 | 16.76 | 17.10 | 87,733 | +0.42(+2.52%) |
Oct 03, 2022 | 17.21 | 17.36 | 16.61 | 16.68 | 50,650 | -0.24(-1.42%) |
Sep 30, 2022 | 17.35 | 17.72 | 16.87 | 16.92 | 74,410 | -0.56(-3.20%) |
Sep 29, 2022 | 18.13 | 18.22 | 16.89 | 17.48 | 72,713 | -0.95(-5.15%) |
Sep 28, 2022 | 18.25 | 18.65 | 17.97 | 18.43 | 63,718 | +0.34(+1.88%) |
Sep 27, 2022 | 17.81 | 18.53 | 17.71 | 18.09 | 66,820 | +0.63(+3.61%) |
Sep 26, 2022 | 18.21 | 19.14 | 17.46 | 17.46 | 86,146 | -0.99(-5.37%) |
Sep 23, 2022 | 18.51 | 19.05 | 17.55 | 18.45 | 121,648 | -0.05(-0.27%) |
Sep 22, 2022 | 20.68 | 20.68 | 18.42 | 18.50 | 129,195 | -2.38(-11.40%) |
Sep 21, 2022 | 21.90 | 21.93 | 20.75 | 20.88 | 107,219 | -0.85(-3.91%) |
Sep 20, 2022 | 21.50 | 22.39 | 21.22 | 21.73 | 106,542 | +0.06(+0.28%) |
Sep 19, 2022 | 21.61 | 22.40 | 20.89 | 21.67 | 102,887 | -0.57(-2.56%) |
Sep 16, 2022 | 23.03 | 23.04 | 21.36 | 22.24 | 195,199 | -0.92(-3.97%) |
Sep 15, 2022 | 23.94 | 24.49 | 22.97 | 23.16 | 184,543 | -0.73(-3.06%) |
Sep 14, 2022 | 22.69 | 23.98 | 22.67 | 23.89 | 78,499 | +1.22(+5.38%) |
Sep 13, 2022 | 23.04 | 23.57 | 22.00 | 22.67 | 473,528 | -1.42(-5.89%) |
Sep 12, 2022 | 23.46 | 24.34 | 23.39 | 24.09 | 93,154 | +0.92(+3.97%) |
Sep 09, 2022 | 22.73 | 23.33 | 22.45 | 23.17 | 63,136 | +0.58(+2.57%) |
Sep 08, 2022 | 20.98 | 22.97 | 20.98 | 22.59 | 69,350 | +1.20(+5.61%) |
Sep 07, 2022 | 20.78 | 21.71 | 20.71 | 21.39 | 58,095 | +0.61(+2.94%) |
Sep 06, 2022 | 20.13 | 20.85 | 20.12 | 20.78 | 86,058 | +0.14(+0.68%) |
Sep 02, 2022 | 20.70 | 21.05 | 20.17 | 20.64 | 63,011 | +0.17(+0.83%) |