Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.860 | 9.100 | 8.710 | 8.970 | 67,447 | +0.08(+0.90%) |
Nov 29, 2022 | 9.210 | 9.822 | 8.870 | 8.890 | 40,515 | -0.31(-3.37%) |
Nov 28, 2022 | 9.530 | 9.632 | 9.200 | 9.200 | 37,417 | -0.58(-5.93%) |
Nov 25, 2022 | 9.780 | 9.910 | 9.690 | 9.780 | 6,450 | -0.10(-1.01%) |
Nov 23, 2022 | 9.610 | 9.900 | 9.550 | 9.880 | 140,528 | +0.20(+2.07%) |
Nov 22, 2022 | 9.730 | 9.730 | 9.163 | 9.680 | 9,301 | -0.09(-0.92%) |
Nov 21, 2022 | 9.720 | 9.810 | 9.420 | 9.770 | 18,975 | +0.05(+0.51%) |
Nov 18, 2022 | 9.430 | 9.720 | 9.180 | 9.720 | 13,661 | +0.33(+3.51%) |
Nov 17, 2022 | 9.270 | 9.560 | 8.852 | 9.390 | 12,265 | +0.12(+1.29%) |
Nov 16, 2022 | 8.980 | 9.270 | 8.920 | 9.270 | 7,626 | +0.24(+2.71%) |
Nov 15, 2022 | 9.250 | 9.370 | 9.025 | 9.025 | 18,458 | -0.12(-1.26%) |
Nov 14, 2022 | 9.130 | 9.250 | 9.060 | 9.140 | 9,490 | -0.01(-0.11%) |
Nov 11, 2022 | 9.570 | 9.590 | 9.000 | 9.150 | 15,428 | +0.14(+1.55%) |
Nov 10, 2022 | 8.890 | 9.150 | 8.890 | 9.010 | 14,244 | -0.09(-0.99%) |
Nov 09, 2022 | 9.110 | 9.315 | 8.750 | 9.100 | 13,138 | -0.05(-0.55%) |
Nov 08, 2022 | 9.150 | 9.250 | 8.861 | 9.150 | 12,712 | -0.06(-0.65%) |
Nov 07, 2022 | 9.175 | 9.295 | 9.010 | 9.210 | 3,976 | -0.07(-0.75%) |
Nov 04, 2022 | 8.830 | 9.342 | 8.830 | 9.280 | 4,933 | +0.37(+4.15%) |
Nov 03, 2022 | 9.260 | 9.352 | 8.480 | 8.910 | 20,964 | -0.47(-5.01%) |
Nov 02, 2022 | 9.210 | 9.463 | 9.060 | 9.380 | 8,081 | +0.18(+1.96%) |
Nov 01, 2022 | 9.460 | 9.470 | 9.200 | 9.200 | 7,228 | +0.07(+0.77%) |
Oct 31, 2022 | 9.300 | 9.474 | 9.130 | 9.130 | 17,729 | -0.29(-3.05%) |
Oct 28, 2022 | 9.255 | 9.590 | 9.255 | 9.418 | 13,469 | +0.02(+0.19%) |
Oct 27, 2022 | 8.820 | 9.450 | 8.780 | 9.400 | 11,916 | +0.49(+5.50%) |
Oct 26, 2022 | 8.638 | 9.078 | 8.638 | 8.910 | 4,757 | +0.32(+3.73%) |
Oct 25, 2022 | 8.290 | 8.832 | 8.290 | 8.590 | 16,950 | +0.12(+1.42%) |
Oct 24, 2022 | 8.790 | 8.800 | 8.200 | 8.470 | 71,117 | -0.16(-1.86%) |
Oct 21, 2022 | 8.410 | 8.874 | 8.410 | 8.630 | 2,564 | +0.16(+1.89%) |
Oct 20, 2022 | 8.650 | 9.237 | 8.400 | 8.470 | 25,473 | -0.25(-2.87%) |
Oct 19, 2022 | 8.680 | 9.502 | 8.500 | 8.720 | 26,637 | +0.26(+3.07%) |
Oct 18, 2022 | 9.080 | 9.374 | 8.460 | 8.460 | 27,326 | -0.54(-6.00%) |
Oct 17, 2022 | 9.113 | 9.113 | 8.775 | 9.000 | 12,535 | +0.10(+1.10%) |
Oct 14, 2022 | 8.995 | 9.109 | 8.810 | 8.902 | 6,410 | -0.11(-1.19%) |
Oct 13, 2022 | 8.960 | 9.094 | 8.910 | 9.010 | 1,859 | +0.13(+1.46%) |
Oct 12, 2022 | 8.793 | 8.950 | 8.793 | 8.880 | 4,018 | +0.16(+1.83%) |
Oct 11, 2022 | 8.839 | 8.949 | 8.710 | 8.720 | 2,764 | -0.16(-1.80%) |
Oct 10, 2022 | 8.910 | 9.036 | 8.880 | 8.880 | 1,916 | +0.18(+2.07%) |
Oct 07, 2022 | 9.003 | 9.003 | 8.670 | 8.700 | 11,335 | -0.20(-2.25%) |
Oct 06, 2022 | 8.875 | 9.038 | 8.735 | 8.900 | 8,404 | +0.09(+1.02%) |
Oct 05, 2022 | 9.230 | 9.230 | 8.810 | 8.810 | 7,476 | -0.44(-4.76%) |
Oct 04, 2022 | 9.320 | 9.400 | 9.050 | 9.250 | 4,744 | -0.15(-1.60%) |
Oct 03, 2022 | 9.150 | 9.465 | 9.150 | 9.400 | 3,863 | +0.37(+4.10%) |
Sep 30, 2022 | 9.125 | 9.330 | 8.670 | 9.030 | 5,352 | +0.28(+3.20%) |
Sep 29, 2022 | 8.880 | 8.970 | 8.650 | 8.750 | 21,102 | -0.10(-1.13%) |
Sep 28, 2022 | 8.960 | 8.993 | 8.630 | 8.850 | 38,985 | -0.05(-0.56%) |
Sep 27, 2022 | 9.540 | 9.540 | 8.750 | 8.900 | 16,663 | -0.31(-3.35%) |
Sep 26, 2022 | 8.840 | 9.263 | 8.750 | 9.209 | 30,498 | +0.41(+4.64%) |
Sep 23, 2022 | 8.950 | 8.950 | 8.600 | 8.800 | 35,935 | -0.19(-2.11%) |
Sep 22, 2022 | 9.360 | 9.470 | 8.950 | 8.990 | 63,045 | -0.50(-5.27%) |
Sep 21, 2022 | 9.540 | 9.735 | 9.410 | 9.490 | 10,057 | -0.09(-0.94%) |
Sep 20, 2022 | 9.770 | 9.920 | 9.410 | 9.580 | 333,131 | -0.23(-2.34%) |
Sep 19, 2022 | 10.13 | 10.13 | 9.780 | 9.810 | 58,854 | -0.30(-2.97%) |
Sep 16, 2022 | 10.31 | 10.49 | 10.11 | 10.11 | 149,514 | -0.25(-2.41%) |
Sep 15, 2022 | 10.42 | 10.51 | 10.36 | 10.36 | 46,052 | -0.03(-0.29%) |
Sep 14, 2022 | 10.67 | 10.67 | 10.39 | 10.39 | 96,237 | -0.29(-2.72%) |
Sep 13, 2022 | 10.69 | 10.77 | 10.57 | 10.68 | 37,353 | -0.07(-0.65%) |
Sep 12, 2022 | 10.80 | 10.89 | 10.75 | 10.75 | 17,214 | -0.05(-0.46%) |
Sep 09, 2022 | 10.65 | 10.80 | 10.58 | 10.80 | 18,197 | +0.16(+1.50%) |
Sep 08, 2022 | 10.48 | 10.68 | 10.47 | 10.64 | 17,693 | +0.14(+1.33%) |
Sep 07, 2022 | 10.50 | 10.57 | 10.43 | 10.50 | 13,929 | +0.00(+0.00%) |
Sep 06, 2022 | 10.52 | 10.60 | 10.49 | 10.50 | 20,431 | -0.09(-0.85%) |
Sep 02, 2022 | 10.60 | 10.73 | 10.53 | 10.59 | 5,580 | -0.11(-1.03%) |