Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.710 | 10.22 | 9.620 | 10.12 | 539,870 | +0.40(+4.12%) |
Nov 29, 2022 | 9.700 | 9.750 | 9.570 | 9.720 | 353,868 | +0.13(+1.36%) |
Nov 28, 2022 | 9.750 | 9.780 | 9.560 | 9.590 | 319,367 | -0.18(-1.84%) |
Nov 25, 2022 | 9.760 | 9.842 | 9.655 | 9.770 | 197,187 | +0.05(+0.51%) |
Nov 23, 2022 | 9.480 | 9.740 | 9.470 | 9.720 | 331,542 | +0.29(+3.08%) |
Nov 22, 2022 | 9.330 | 9.450 | 9.270 | 9.430 | 416,706 | +0.10(+1.07%) |
Nov 21, 2022 | 9.590 | 9.620 | 9.230 | 9.330 | 608,223 | -0.37(-3.81%) |
Nov 18, 2022 | 9.790 | 9.887 | 9.650 | 9.700 | 332,659 | -0.02(-0.21%) |
Nov 17, 2022 | 9.320 | 9.850 | 9.315 | 9.720 | 302,548 | +0.28(+2.97%) |
Nov 16, 2022 | 9.780 | 9.780 | 9.405 | 9.440 | 292,079 | -0.50(-5.03%) |
Nov 15, 2022 | 9.810 | 10.05 | 9.690 | 9.940 | 460,689 | +0.35(+3.65%) |
Nov 14, 2022 | 9.830 | 9.880 | 9.560 | 9.590 | 415,667 | -0.34(-3.42%) |
Nov 11, 2022 | 9.490 | 10.00 | 9.490 | 9.930 | 718,959 | +0.43(+4.53%) |
Nov 10, 2022 | 9.270 | 9.580 | 9.140 | 9.500 | 818,074 | +0.49(+5.44%) |
Nov 09, 2022 | 9.200 | 9.200 | 8.900 | 9.010 | 483,624 | -0.17(-1.85%) |
Nov 08, 2022 | 9.320 | 9.340 | 8.960 | 9.180 | 832,076 | -0.09(-0.97%) |
Nov 07, 2022 | 9.540 | 9.590 | 9.070 | 9.270 | 840,880 | -0.27(-2.83%) |
Nov 04, 2022 | 9.730 | 9.730 | 9.380 | 9.540 | 707,580 | +0.04(+0.42%) |
Nov 03, 2022 | 9.250 | 9.765 | 9.000 | 9.500 | 907,266 | -0.58(-5.75%) |
Nov 02, 2022 | 10.31 | 10.04 | 10.08 | 743,274 | -0.12(-1.18%) | |
Nov 01, 2022 | 10.05 | 10.38 | 9.910 | 10.20 | 691,583 | +0.25(+2.51%) |
Oct 31, 2022 | 9.900 | 9.990 | 9.710 | 9.950 | 476,989 | -0.06(-0.60%) |
Oct 28, 2022 | 9.550 | 10.10 | 9.550 | 10.01 | 231,239 | +0.45(+4.71%) |
Oct 27, 2022 | 9.840 | 9.955 | 9.521 | 9.560 | 341,150 | -0.29(-2.94%) |
Oct 26, 2022 | 9.860 | 10.08 | 9.810 | 9.850 | 362,249 | -0.15(-1.50%) |
Oct 25, 2022 | 9.570 | 10.03 | 9.560 | 10.00 | 290,578 | +0.39(+4.06%) |
Oct 24, 2022 | 9.760 | 9.785 | 9.480 | 9.610 | 326,182 | -0.08(-0.83%) |
Oct 21, 2022 | 9.630 | 9.820 | 9.590 | 9.690 | 294,810 | +0.01(+0.10%) |
Oct 20, 2022 | 9.790 | 10.12 | 9.640 | 9.680 | 366,887 | -0.01(-0.10%) |
Oct 19, 2022 | 9.800 | 9.925 | 9.630 | 9.690 | 604,251 | -0.19(-1.92%) |
Oct 18, 2022 | 10.36 | 10.44 | 9.850 | 9.880 | 553,141 | -0.26(-2.56%) |
Oct 17, 2022 | 10.33 | 10.40 | 10.10 | 10.14 | 201,344 | +0.02(+0.20%) |
Oct 14, 2022 | 10.53 | 10.59 | 10.11 | 10.12 | 288,242 | -0.40(-3.80%) |
Oct 13, 2022 | 10.00 | 10.57 | 9.795 | 10.52 | 437,503 | +0.37(+3.65%) |
Oct 12, 2022 | 10.15 | 10.39 | 10.04 | 10.15 | 329,043 | +0.00(+0.00%) |
Oct 11, 2022 | 10.36 | 10.42 | 10.02 | 10.15 | 452,437 | -0.30(-2.87%) |
Oct 10, 2022 | 10.73 | 10.77 | 10.41 | 10.45 | 714,613 | -0.28(-2.61%) |
Oct 07, 2022 | 11.16 | 11.18 | 10.69 | 10.73 | 1,051,990 | -0.67(-5.88%) |
Oct 06, 2022 | 10.82 | 11.44 | 10.79 | 11.40 | 498,006 | +0.56(+5.17%) |
Oct 05, 2022 | 10.83 | 10.88 | 10.61 | 10.84 | 180,369 | -0.11(-1.00%) |
Oct 04, 2022 | 10.88 | 11.04 | 10.71 | 10.95 | 389,103 | +0.28(+2.62%) |
Oct 03, 2022 | 10.36 | 10.79 | 10.23 | 10.67 | 323,029 | +0.43(+4.20%) |
Sep 30, 2022 | 10.17 | 10.42 | 10.14 | 10.24 | 524,792 | -0.03(-0.29%) |
Sep 29, 2022 | 10.35 | 10.35 | 10.11 | 10.27 | 363,942 | -0.25(-2.38%) |
Sep 28, 2022 | 10.46 | 10.61 | 10.38 | 10.52 | 329,745 | +0.01(+0.10%) |
Sep 27, 2022 | 10.54 | 10.60 | 10.31 | 10.51 | 209,779 | +0.11(+1.06%) |
Sep 26, 2022 | 10.40 | 10.76 | 10.32 | 10.40 | 440,147 | -0.09(-0.86%) |
Sep 23, 2022 | 10.56 | 10.68 | 10.17 | 10.49 | 605,721 | -0.20(-1.87%) |
Sep 22, 2022 | 11.11 | 11.13 | 10.58 | 10.69 | 367,948 | -0.50(-4.47%) |
Sep 21, 2022 | 11.09 | 11.59 | 11.09 | 11.19 | 403,134 | +0.05(+0.45%) |
Sep 20, 2022 | 11.30 | 11.30 | 11.10 | 11.14 | 608,514 | -0.22(-1.94%) |
Sep 19, 2022 | 11.37 | 11.48 | 11.24 | 11.36 | 185,534 | -0.06(-0.53%) |
Sep 16, 2022 | 11.57 | 11.62 | 11.31 | 11.42 | 235,273 | -0.16(-1.38%) |
Sep 15, 2022 | 11.55 | 11.80 | 11.46 | 11.58 | 247,234 | -0.08(-0.69%) |
Sep 14, 2022 | 11.76 | 11.99 | 11.59 | 11.66 | 329,572 | +0.01(+0.09%) |
Sep 13, 2022 | 12.00 | 12.15 | 11.64 | 11.65 | 610,619 | -0.50(-4.12%) |
Sep 12, 2022 | 12.07 | 12.15 | 11.69 | 12.15 | 498,345 | +0.35(+2.97%) |
Sep 09, 2022 | 11.51 | 11.86 | 11.51 | 11.80 | 254,982 | +0.35(+3.06%) |
Sep 08, 2022 | 11.29 | 11.55 | 11.13 | 11.45 | 257,679 | +0.05(+0.44%) |
Sep 07, 2022 | 11.51 | 11.56 | 11.18 | 11.40 | 334,172 | -0.15(-1.30%) |
Sep 06, 2022 | 11.85 | 11.85 | 11.51 | 11.55 | 295,727 | -0.22(-1.87%) |
Sep 02, 2022 | 11.49 | 11.80 | 11.32 | 11.77 | 456,975 | +0.42(+3.70%) |