Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.695 | 10.05 | 9.576 | 10.05 | 197,763 | +0.34(+3.48%) |
Nov 29, 2022 | 9.585 | 9.813 | 9.585 | 9.713 | 118,147 | +0.10(+1.05%) |
Nov 28, 2022 | 9.749 | 9.914 | 9.576 | 9.612 | 143,001 | -0.28(-2.87%) |
Nov 25, 2022 | 9.859 | 10.06 | 9.859 | 9.896 | 78,459 | -0.03(-0.28%) |
Nov 23, 2022 | 10.01 | 10.06 | 9.649 | 9.923 | 112,355 | -0.08(-0.82%) |
Nov 22, 2022 | 9.777 | 10.05 | 9.695 | 10.01 | 133,671 | +0.30(+3.11%) |
Nov 21, 2022 | 9.731 | 9.770 | 9.512 | 9.704 | 113,229 | +0.05(+0.47%) |
Nov 18, 2022 | 9.932 | 10.02 | 9.502 | 9.658 | 154,415 | -0.06(-0.66%) |
Nov 17, 2022 | 9.384 | 9.795 | 9.322 | 9.722 | 139,949 | +0.19(+2.02%) |
Nov 16, 2022 | 9.384 | 9.548 | 9.256 | 9.530 | 130,473 | +0.05(+0.58%) |
Nov 15, 2022 | 9.256 | 9.603 | 9.256 | 9.475 | 166,851 | +0.32(+3.50%) |
Nov 14, 2022 | 9.256 | 9.324 | 9.063 | 9.155 | 183,940 | -0.23(-2.44%) |
Nov 11, 2022 | 9.594 | 9.722 | 9.356 | 9.384 | 171,504 | -0.17(-1.82%) |
Nov 10, 2022 | 9.274 | 9.631 | 9.155 | 9.557 | 196,724 | +0.54(+5.98%) |
Nov 09, 2022 | 9.347 | 9.347 | 8.999 | 9.018 | 129,404 | -0.30(-3.24%) |
Nov 08, 2022 | 9.521 | 9.621 | 9.127 | 9.320 | 160,707 | -0.16(-1.64%) |
Nov 07, 2022 | 9.457 | 9.626 | 9.146 | 9.475 | 189,605 | +0.06(+0.68%) |
Nov 04, 2022 | 9.182 | 9.466 | 9.137 | 9.411 | 214,118 | +0.31(+3.42%) |
Nov 03, 2022 | 9.118 | 9.242 | 8.917 | 9.100 | 161,532 | -0.17(-1.87%) |
Nov 02, 2022 | 9.320 | 9.219 | 9.274 | 272,762 | +0.03(+0.30%) | |
Nov 01, 2022 | 9.256 | 9.420 | 9.141 | 9.246 | 186,105 | +0.06(+0.70%) |
Oct 31, 2022 | 8.826 | 9.389 | 8.606 | 9.182 | 307,356 | +0.25(+2.76%) |
Oct 28, 2022 | 8.469 | 8.945 | 8.423 | 8.935 | 217,981 | -0.02(-0.20%) |
Oct 27, 2022 | 8.871 | 9.077 | 8.807 | 8.954 | 167,535 | +0.18(+2.09%) |
Oct 26, 2022 | 8.698 | 8.926 | 8.688 | 8.771 | 123,533 | -0.05(-0.62%) |
Oct 25, 2022 | 8.643 | 8.972 | 8.560 | 8.826 | 150,452 | +0.18(+2.12%) |
Oct 24, 2022 | 8.341 | 8.734 | 8.335 | 8.643 | 119,689 | +0.29(+3.50%) |
Oct 21, 2022 | 8.524 | 8.524 | 8.149 | 8.350 | 172,091 | -0.06(-0.76%) |
Oct 20, 2022 | 8.771 | 8.771 | 8.350 | 8.414 | 152,628 | -0.48(-5.35%) |
Oct 19, 2022 | 8.652 | 8.954 | 8.652 | 8.890 | 207,475 | +0.19(+2.21%) |
Oct 18, 2022 | 8.661 | 8.826 | 8.506 | 8.698 | 210,639 | +0.10(+1.17%) |
Oct 17, 2022 | 8.817 | 8.826 | 8.442 | 8.597 | 199,907 | -0.19(-2.19%) |
Oct 14, 2022 | 8.981 | 9.155 | 8.743 | 8.789 | 193,790 | -0.18(-2.04%) |
Oct 13, 2022 | 8.277 | 9.038 | 8.176 | 8.972 | 322,866 | +0.46(+5.37%) |
Oct 12, 2022 | 7.920 | 8.652 | 7.847 | 8.515 | 343,955 | +0.68(+8.63%) |
Oct 11, 2022 | 7.875 | 8.039 | 7.746 | 7.838 | 272,798 | -0.09(-1.15%) |
Oct 10, 2022 | 7.847 | 8.057 | 7.673 | 7.929 | 250,497 | +0.10(+1.29%) |
Oct 07, 2022 | 8.515 | 8.643 | 7.783 | 7.829 | 248,387 | -0.77(-8.94%) |
Oct 06, 2022 | 9.210 | 9.319 | 8.588 | 8.597 | 237,408 | -0.71(-7.66%) |
Oct 05, 2022 | 9.246 | 9.461 | 9.228 | 9.310 | 123,658 | -0.02(-0.20%) |
Oct 04, 2022 | 8.908 | 9.429 | 8.862 | 9.329 | 216,960 | +0.62(+7.14%) |
Oct 03, 2022 | 9.127 | 9.164 | 8.634 | 8.707 | 266,722 | -0.30(-3.35%) |
Sep 30, 2022 | 9.054 | 9.603 | 8.936 | 9.009 | 301,935 | +0.11(+1.23%) |
Sep 29, 2022 | 8.442 | 8.954 | 8.259 | 8.899 | 389,741 | +0.41(+4.85%) |
Sep 28, 2022 | 8.469 | 8.698 | 7.756 | 8.487 | 651,793 | -0.01(-0.11%) |
Sep 27, 2022 | 9.393 | 9.393 | 8.469 | 8.496 | 440,253 | -0.89(-9.45%) |
Sep 26, 2022 | 9.310 | 9.676 | 9.228 | 9.384 | 260,728 | -0.07(-0.77%) |
Sep 23, 2022 | 10.34 | 10.38 | 9.370 | 9.457 | 337,535 | -1.01(-9.62%) |
Sep 22, 2022 | 10.65 | 10.65 | 10.41 | 10.46 | 71,465 | -0.16(-1.46%) |
Sep 21, 2022 | 10.57 | 10.82 | 10.57 | 10.62 | 108,753 | +0.05(+0.43%) |
Sep 20, 2022 | 10.77 | 10.77 | 10.46 | 10.57 | 106,920 | -0.27(-2.45%) |
Sep 19, 2022 | 10.74 | 10.99 | 10.74 | 10.84 | 125,117 | +0.04(+0.34%) |
Sep 16, 2022 | 10.72 | 10.84 | 10.56 | 10.80 | 303,572 | +0.03(+0.26%) |
Sep 15, 2022 | 10.87 | 11.14 | 10.73 | 10.77 | 135,108 | +0.08(+0.77%) |
Sep 14, 2022 | 10.44 | 10.84 | 10.44 | 10.69 | 192,545 | +0.27(+2.63%) |
Sep 13, 2022 | 10.68 | 10.79 | 10.39 | 10.42 | 117,465 | -0.31(-2.90%) |
Sep 12, 2022 | 10.86 | 10.90 | 10.71 | 10.73 | 78,816 | -0.05(-0.51%) |
Sep 09, 2022 | 10.87 | 10.87 | 10.73 | 10.78 | 68,326 | -0.01(-0.08%) |
Sep 08, 2022 | 10.76 | 10.85 | 10.66 | 10.79 | 68,195 | -0.06(-0.59%) |
Sep 07, 2022 | 10.64 | 10.88 | 10.63 | 10.86 | 80,814 | +0.16(+1.45%) |
Sep 06, 2022 | 11.02 | 11.02 | 10.61 | 10.70 | 163,884 | -0.32(-2.90%) |
Sep 02, 2022 | 10.97 | 11.29 | 10.94 | 11.02 | 72,368 | +0.05(+0.42%) |