Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.12 | 10.40 | 9.810 | 10.17 | 34,316 | +0.42(+4.31%) |
Nov 29, 2022 | 9.650 | 9.860 | 9.510 | 9.750 | 50,571 | +0.40(+4.28%) |
Nov 28, 2022 | 9.580 | 9.580 | 9.000 | 9.350 | 78,971 | -0.17(-1.79%) |
Nov 25, 2022 | 9.370 | 9.830 | 9.210 | 9.520 | 46,379 | +0.09(+0.95%) |
Nov 23, 2022 | 9.460 | 9.760 | 9.300 | 9.430 | 52,762 | +0.02(+0.21%) |
Nov 22, 2022 | 9.840 | 9.840 | 9.250 | 9.410 | 49,887 | -0.13(-1.36%) |
Nov 21, 2022 | 9.440 | 9.790 | 9.280 | 9.540 | 66,227 | -0.11(-1.14%) |
Nov 18, 2022 | 9.940 | 10.10 | 9.490 | 9.650 | 77,625 | -0.08(-0.87%) |
Nov 17, 2022 | 9.735 | 9.735 | 9.590 | 9.735 | 56,056 | +0.23(+2.47%) |
Nov 16, 2022 | 9.620 | 9.890 | 9.460 | 9.500 | 35,120 | -0.14(-1.45%) |
Nov 15, 2022 | 9.860 | 9.860 | 9.450 | 9.640 | 55,562 | +0.08(+0.84%) |
Nov 14, 2022 | 9.560 | 9.810 | 9.400 | 9.560 | 67,331 | +0.44(+4.82%) |
Nov 11, 2022 | 9.320 | 9.460 | 9.070 | 9.120 | 59,645 | +0.36(+4.11%) |
Nov 10, 2022 | 8.880 | 8.950 | 8.600 | 8.760 | 29,159 | +0.35(+4.16%) |
Nov 09, 2022 | 8.540 | 8.930 | 8.380 | 8.410 | 54,397 | -0.19(-2.21%) |
Nov 08, 2022 | 8.735 | 8.735 | 8.600 | 8.600 | 44,310 | -0.03(-0.29%) |
Nov 07, 2022 | 8.540 | 8.710 | 8.400 | 8.625 | 265,632 | +0.23(+2.80%) |
Nov 04, 2022 | 8.510 | 8.670 | 8.230 | 8.390 | 45,049 | +0.47(+5.93%) |
Nov 03, 2022 | 7.840 | 8.180 | 7.680 | 7.920 | 85,331 | +0.01(+0.13%) |
Nov 02, 2022 | 8.070 | 8.250 | 7.910 | 7.910 | 45,908 | -0.04(-0.50%) |
Nov 01, 2022 | 8.100 | 8.210 | 7.900 | 7.950 | 30,368 | +0.55(+7.43%) |
Oct 31, 2022 | 7.520 | 7.790 | 7.360 | 7.400 | 107,072 | -0.03(-0.40%) |
Oct 28, 2022 | 7.400 | 7.600 | 7.280 | 7.430 | 104,349 | -0.25(-3.32%) |
Oct 27, 2022 | 7.660 | 7.900 | 7.500 | 7.685 | 127,416 | +0.17(+2.26%) |
Oct 26, 2022 | 7.500 | 7.600 | 7.400 | 7.515 | 223,276 | +0.03(+0.40%) |
Oct 25, 2022 | 7.505 | 7.590 | 7.400 | 7.485 | 81,560 | -0.06(-0.86%) |
Oct 24, 2022 | 7.715 | 7.820 | 7.480 | 7.550 | 140,165 | -0.93(-11.02%) |
Oct 21, 2022 | 8.280 | 8.520 | 8.280 | 8.485 | 48,514 | +0.05(+0.65%) |
Oct 20, 2022 | 8.460 | 8.700 | 8.300 | 8.430 | 39,175 | -0.30(-3.44%) |
Oct 19, 2022 | 8.665 | 8.730 | 8.510 | 8.730 | 71,054 | +0.20(+2.34%) |
Oct 18, 2022 | 8.705 | 8.705 | 8.530 | 8.530 | 26,785 | -0.09(-1.04%) |
Oct 17, 2022 | 8.540 | 8.780 | 8.480 | 8.620 | 56,281 | -0.02(-0.23%) |
Oct 14, 2022 | 8.610 | 8.850 | 8.450 | 8.640 | 52,021 | +0.14(+1.65%) |
Oct 13, 2022 | 8.440 | 8.600 | 8.340 | 8.500 | 56,662 | -0.05(-0.58%) |
Oct 12, 2022 | 8.695 | 8.695 | 8.550 | 8.550 | 132,284 | +0.05(+0.59%) |
Oct 11, 2022 | 8.420 | 8.570 | 8.420 | 8.500 | 74,071 | -0.25(-2.86%) |
Oct 10, 2022 | 8.790 | 9.000 | 8.620 | 8.750 | 43,746 | -0.16(-1.80%) |
Oct 07, 2022 | 8.980 | 9.140 | 8.780 | 8.910 | 67,723 | +0.03(+0.28%) |
Oct 06, 2022 | 8.770 | 9.040 | 8.610 | 8.885 | 53,398 | +0.02(+0.17%) |
Oct 05, 2022 | 8.750 | 8.950 | 8.700 | 8.870 | 116,159 | +0.37(+4.35%) |
Oct 04, 2022 | 8.445 | 8.650 | 8.330 | 8.500 | 25,462 | +0.14(+1.67%) |
Oct 03, 2022 | 8.325 | 8.480 | 8.200 | 8.360 | 66,370 | +0.17(+2.08%) |
Sep 30, 2022 | 8.200 | 8.540 | 8.190 | 8.190 | 50,763 | +0.01(+0.12%) |
Sep 29, 2022 | 8.080 | 8.380 | 8.000 | 8.180 | 43,414 | -0.30(-3.54%) |
Sep 28, 2022 | 8.370 | 8.520 | 8.210 | 8.480 | 48,769 | +0.03(+0.36%) |
Sep 27, 2022 | 8.740 | 8.810 | 8.410 | 8.450 | 83,296 | -0.14(-1.63%) |
Sep 26, 2022 | 8.705 | 8.860 | 8.590 | 8.590 | 100,900 | +0.04(+0.47%) |
Sep 23, 2022 | 8.550 | 8.900 | 8.460 | 8.550 | 89,963 | -0.16(-1.84%) |
Sep 22, 2022 | 8.780 | 9.030 | 8.620 | 8.710 | 22,222 | -0.12(-1.36%) |
Sep 21, 2022 | 8.990 | 9.180 | 8.830 | 8.830 | 41,818 | -0.27(-2.97%) |
Sep 20, 2022 | 9.000 | 9.250 | 8.840 | 9.100 | 24,322 | +0.03(+0.33%) |
Sep 19, 2022 | 8.950 | 9.320 | 8.820 | 9.070 | 89,291 | +0.00(+0.00%) |
Sep 16, 2022 | 9.070 | 9.230 | 8.910 | 9.070 | 28,744 | +0.17(+1.91%) |
Sep 15, 2022 | 8.930 | 9.300 | 8.770 | 8.900 | 34,572 | -0.15(-1.61%) |
Sep 14, 2022 | 9.110 | 9.240 | 8.820 | 9.046 | 32,023 | -0.08(-0.92%) |
Sep 13, 2022 | 9.290 | 9.350 | 9.130 | 9.130 | 24,876 | -0.40(-4.20%) |
Sep 12, 2022 | 9.200 | 9.550 | 9.200 | 9.530 | 81,738 | -0.06(-0.63%) |
Sep 09, 2022 | 9.330 | 9.750 | 9.170 | 9.590 | 95,610 | +0.45(+4.92%) |
Sep 08, 2022 | 9.130 | 9.300 | 8.960 | 9.140 | 62,562 | -0.18(-1.98%) |
Sep 07, 2022 | 9.210 | 9.470 | 9.050 | 9.325 | 15,526 | -0.02(-0.21%) |
Sep 06, 2022 | 9.350 | 9.640 | 9.190 | 9.345 | 30,803 | -0.03(-0.32%) |
Sep 02, 2022 | 9.430 | 9.610 | 9.270 | 9.375 | 20,921 | -0.19(-1.94%) |