Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.000 | 9.160 | 8.914 | 9.120 | 721,787 | +0.14(+1.56%) |
Nov 29, 2022 | 8.880 | 9.030 | 8.630 | 8.980 | 273,412 | +0.18(+2.05%) |
Nov 28, 2022 | 8.680 | 8.974 | 8.680 | 8.800 | 109,754 | +0.19(+2.21%) |
Nov 25, 2022 | 8.710 | 8.740 | 8.550 | 8.610 | 42,206 | +0.01(+0.12%) |
Nov 23, 2022 | 8.660 | 8.810 | 8.560 | 8.600 | 65,671 | +0.00(+0.00%) |
Nov 22, 2022 | 8.750 | 8.950 | 8.575 | 8.600 | 80,377 | -0.12(-1.38%) |
Nov 21, 2022 | 8.710 | 9.090 | 8.574 | 8.720 | 236,328 | -0.03(-0.34%) |
Nov 18, 2022 | 8.600 | 9.030 | 8.363 | 8.750 | 185,151 | +0.08(+0.92%) |
Nov 17, 2022 | 8.200 | 8.930 | 8.110 | 8.670 | 257,942 | +0.48(+5.86%) |
Nov 16, 2022 | 8.380 | 8.500 | 8.140 | 8.190 | 90,591 | -0.20(-2.38%) |
Nov 15, 2022 | 8.600 | 8.940 | 8.390 | 8.390 | 126,128 | -0.12(-1.41%) |
Nov 14, 2022 | 8.470 | 9.000 | 8.400 | 8.510 | 278,403 | -0.02(-0.23%) |
Nov 11, 2022 | 8.940 | 9.090 | 8.435 | 8.530 | 169,562 | -0.37(-4.16%) |
Nov 10, 2022 | 9.000 | 9.070 | 8.370 | 8.900 | 242,562 | +0.63(+7.62%) |
Nov 09, 2022 | 8.540 | 8.590 | 8.240 | 8.270 | 147,881 | -0.39(-4.50%) |
Nov 08, 2022 | 8.650 | 8.720 | 8.500 | 8.660 | 92,946 | -0.04(-0.46%) |
Nov 07, 2022 | 8.550 | 8.710 | 8.450 | 8.700 | 101,262 | +0.06(+0.69%) |
Nov 04, 2022 | 8.600 | 8.660 | 8.390 | 8.640 | 92,415 | +0.11(+1.29%) |
Nov 03, 2022 | 8.750 | 8.840 | 8.510 | 8.530 | 86,728 | -0.30(-3.40%) |
Nov 02, 2022 | 9.030 | 9.095 | 8.820 | 8.830 | 258,452 | -0.22(-2.43%) |
Nov 01, 2022 | 9.190 | 9.310 | 9.040 | 9.050 | 117,218 | -0.04(-0.44%) |
Oct 31, 2022 | 9.180 | 9.260 | 8.970 | 9.090 | 467,637 | -0.10(-1.09%) |
Oct 28, 2022 | 9.010 | 9.400 | 9.000 | 9.190 | 278,546 | +0.19(+2.11%) |
Oct 27, 2022 | 9.140 | 9.260 | 8.985 | 9.000 | 222,229 | -0.02(-0.22%) |
Oct 26, 2022 | 9.080 | 9.110 | 8.985 | 9.020 | 233,581 | -0.01(-0.11%) |
Oct 25, 2022 | 8.820 | 9.115 | 8.820 | 9.030 | 299,528 | +0.17(+1.92%) |
Oct 24, 2022 | 8.800 | 9.080 | 8.570 | 8.860 | 377,692 | +0.13(+1.49%) |
Oct 21, 2022 | 8.720 | 8.780 | 8.200 | 8.730 | 250,586 | +0.01(+0.11%) |
Oct 20, 2022 | 8.740 | 9.055 | 8.520 | 8.720 | 177,910 | -0.28(-3.11%) |
Oct 19, 2022 | 9.140 | 9.230 | 8.890 | 9.000 | 191,893 | -0.19(-2.07%) |
Oct 18, 2022 | 9.470 | 9.570 | 9.120 | 9.190 | 119,085 | -0.03(-0.33%) |
Oct 17, 2022 | 9.010 | 9.320 | 8.985 | 9.220 | 402,625 | +0.31(+3.48%) |
Oct 14, 2022 | 9.320 | 9.320 | 8.780 | 8.910 | 277,654 | -0.32(-3.47%) |
Oct 13, 2022 | 8.730 | 9.570 | 8.650 | 9.230 | 470,287 | +0.27(+3.01%) |
Oct 12, 2022 | 8.970 | 9.000 | 8.710 | 8.960 | 123,425 | -0.02(-0.22%) |
Oct 11, 2022 | 8.640 | 9.100 | 8.390 | 8.980 | 359,519 | +0.29(+3.34%) |
Oct 10, 2022 | 8.540 | 8.710 | 8.480 | 8.690 | 200,423 | +0.23(+2.72%) |
Oct 07, 2022 | 8.640 | 8.640 | 8.360 | 8.460 | 110,197 | -0.22(-2.53%) |
Oct 06, 2022 | 8.820 | 9.000 | 8.370 | 8.680 | 154,795 | -0.22(-2.47%) |
Oct 05, 2022 | 9.390 | 9.470 | 8.660 | 8.900 | 354,950 | -0.62(-6.51%) |
Oct 04, 2022 | 9.240 | 9.820 | 9.240 | 9.520 | 458,609 | +0.44(+4.85%) |
Oct 03, 2022 | 8.900 | 9.230 | 8.850 | 9.080 | 361,305 | +0.09(+1.00%) |
Sep 30, 2022 | 9.290 | 9.340 | 8.950 | 8.990 | 254,177 | -0.27(-2.92%) |
Sep 29, 2022 | 9.470 | 9.590 | 9.140 | 9.260 | 255,218 | -0.31(-3.24%) |
Sep 28, 2022 | 9.690 | 9.940 | 9.520 | 9.570 | 120,369 | -0.06(-0.62%) |
Sep 27, 2022 | 9.420 | 9.780 | 9.380 | 9.630 | 146,513 | +0.34(+3.66%) |
Sep 26, 2022 | 9.540 | 9.680 | 9.100 | 9.290 | 200,942 | -0.26(-2.72%) |
Sep 23, 2022 | 9.490 | 9.610 | 9.280 | 9.550 | 172,858 | -0.11(-1.14%) |
Sep 22, 2022 | 10.00 | 10.05 | 9.600 | 9.660 | 128,877 | -0.43(-4.26%) |
Sep 21, 2022 | 10.20 | 10.32 | 10.00 | 10.09 | 117,570 | -0.15(-1.46%) |
Sep 20, 2022 | 10.19 | 10.36 | 10.04 | 10.24 | 271,458 | -0.05(-0.49%) |
Sep 19, 2022 | 10.00 | 10.46 | 10.00 | 10.29 | 281,078 | +0.16(+1.58%) |
Sep 16, 2022 | 10.48 | 10.51 | 10.07 | 10.13 | 416,425 | -0.37(-3.52%) |
Sep 15, 2022 | 11.00 | 11.31 | 10.49 | 10.50 | 389,072 | -0.65(-5.83%) |
Sep 14, 2022 | 11.12 | 11.40 | 11.08 | 11.15 | 263,038 | -0.09(-0.80%) |
Sep 13, 2022 | 11.23 | 11.75 | 10.99 | 11.24 | 234,400 | -0.13(-1.14%) |
Sep 12, 2022 | 11.51 | 12.04 | 11.37 | 11.37 | 153,841 | -0.16(-1.39%) |
Sep 09, 2022 | 11.13 | 11.73 | 11.13 | 11.53 | 217,211 | +0.38(+3.41%) |
Sep 08, 2022 | 10.78 | 11.27 | 10.73 | 11.15 | 172,504 | +0.27(+2.48%) |
Sep 07, 2022 | 10.65 | 10.98 | 10.49 | 10.88 | 223,387 | +0.15(+1.40%) |
Sep 06, 2022 | 11.32 | 11.55 | 10.63 | 10.73 | 382,746 | -0.54(-4.79%) |
Sep 02, 2022 | 11.19 | 11.61 | 10.98 | 11.27 | 414,192 | +0.08(+0.71%) |