Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.15 | 10.15 | 9.939 | 10.04 | 584,460 | -0.01(-0.09%) |
Nov 29, 2022 | 9.947 | 10.13 | 9.922 | 10.05 | 590,641 | +0.14(+1.41%) |
Nov 28, 2022 | 9.775 | 10.01 | 9.775 | 9.911 | 960,847 | -0.05(-0.51%) |
Nov 25, 2022 | 9.937 | 10.06 | 9.920 | 9.962 | 309,562 | +0.09(+0.86%) |
Nov 23, 2022 | 9.784 | 10.12 | 9.656 | 9.877 | 892,260 | +0.28(+2.92%) |
Nov 22, 2022 | 9.648 | 9.869 | 9.583 | 9.597 | 1,287,387 | +0.08(+0.80%) |
Nov 21, 2022 | 9.495 | 9.563 | 8.951 | 9.520 | 1,198,289 | +0.10(+1.08%) |
Nov 18, 2022 | 9.546 | 9.775 | 9.359 | 9.418 | 1,081,465 | -0.20(-2.12%) |
Nov 17, 2022 | 9.418 | 9.631 | 9.299 | 9.622 | 495,218 | +0.20(+2.17%) |
Nov 16, 2022 | 9.520 | 9.631 | 9.282 | 9.418 | 446,938 | -0.12(-1.25%) |
Nov 15, 2022 | 9.308 | 9.580 | 9.172 | 9.537 | 853,316 | +0.25(+2.65%) |
Nov 14, 2022 | 9.359 | 9.614 | 9.265 | 9.291 | 876,172 | +0.05(+0.55%) |
Nov 11, 2022 | 9.435 | 9.775 | 9.197 | 9.240 | 1,072,619 | -0.09(-1.00%) |
Nov 10, 2022 | 9.265 | 9.350 | 9.097 | 9.333 | 553,384 | +0.30(+3.29%) |
Nov 09, 2022 | 9.095 | 9.138 | 8.874 | 9.036 | 801,994 | -0.34(-3.63%) |
Nov 08, 2022 | 9.316 | 9.435 | 8.849 | 9.376 | 927,961 | +0.03(+0.27%) |
Nov 07, 2022 | 9.180 | 9.512 | 9.180 | 9.350 | 923,783 | +0.26(+2.90%) |
Nov 04, 2022 | 9.214 | 9.291 | 8.883 | 9.087 | 746,339 | +0.14(+1.62%) |
Nov 03, 2022 | 8.857 | 9.078 | 8.815 | 8.942 | 332,834 | +0.05(+0.57%) |
Nov 02, 2022 | 9.146 | 9.223 | 8.868 | 8.891 | 588,966 | -0.15(-1.69%) |
Nov 01, 2022 | 9.104 | 9.214 | 8.942 | 9.044 | 605,343 | +0.00(+0.00%) |
Oct 31, 2022 | 8.976 | 9.214 | 8.849 | 9.044 | 708,118 | +0.15(+1.72%) |
Oct 28, 2022 | 8.772 | 8.934 | 8.628 | 8.891 | 1,038,956 | +0.25(+2.84%) |
Oct 27, 2022 | 9.048 | 9.163 | 8.637 | 8.645 | 1,224,850 | -0.32(-3.57%) |
Oct 26, 2022 | 8.917 | 9.048 | 8.830 | 8.966 | 1,040,907 | +0.05(+0.55%) |
Oct 25, 2022 | 8.793 | 9.048 | 8.695 | 8.917 | 1,187,530 | +0.28(+3.23%) |
Oct 24, 2022 | 8.522 | 8.703 | 8.415 | 8.637 | 971,876 | +0.24(+2.84%) |
Oct 21, 2022 | 8.350 | 8.958 | 8.284 | 8.399 | 1,948,197 | +0.19(+2.30%) |
Oct 20, 2022 | 8.235 | 8.309 | 8.095 | 8.210 | 603,124 | -0.07(-0.79%) |
Oct 19, 2022 | 8.226 | 8.407 | 8.193 | 8.276 | 472,387 | -0.04(-0.49%) |
Oct 18, 2022 | 8.366 | 8.563 | 8.243 | 8.317 | 305,107 | -0.03(-0.39%) |
Oct 17, 2022 | 8.235 | 8.436 | 8.202 | 8.350 | 675,841 | +0.12(+1.50%) |
Oct 14, 2022 | 8.391 | 8.424 | 8.111 | 8.226 | 539,796 | -0.25(-2.91%) |
Oct 13, 2022 | 7.931 | 8.670 | 7.931 | 8.473 | 543,486 | +0.36(+4.46%) |
Oct 12, 2022 | 8.078 | 8.177 | 7.919 | 8.111 | 191,870 | +0.04(+0.51%) |
Oct 11, 2022 | 8.128 | 8.251 | 7.881 | 8.070 | 473,143 | -0.07(-0.91%) |
Oct 10, 2022 | 8.350 | 8.407 | 8.072 | 8.144 | 488,552 | -0.12(-1.39%) |
Oct 07, 2022 | 8.522 | 8.580 | 8.202 | 8.259 | 531,058 | -0.26(-3.09%) |
Oct 06, 2022 | 8.604 | 8.734 | 8.391 | 8.522 | 650,827 | +0.01(+0.10%) |
Oct 05, 2022 | 8.317 | 8.695 | 8.120 | 8.514 | 709,201 | +0.19(+2.27%) |
Oct 04, 2022 | 8.185 | 8.383 | 8.095 | 8.325 | 955,070 | +0.30(+3.79%) |
Oct 03, 2022 | 7.914 | 8.128 | 7.824 | 8.021 | 695,547 | +0.30(+3.83%) |
Sep 30, 2022 | 7.733 | 8.013 | 7.659 | 7.725 | 418,883 | -0.12(-1.47%) |
Sep 29, 2022 | 7.807 | 7.857 | 7.528 | 7.840 | 767,431 | -0.15(-1.91%) |
Sep 28, 2022 | 7.668 | 8.106 | 7.595 | 7.993 | 1,220,189 | +0.45(+6.03%) |
Sep 27, 2022 | 8.074 | 8.114 | 7.410 | 7.538 | 1,593,797 | -0.22(-2.82%) |
Sep 26, 2022 | 7.798 | 8.171 | 7.741 | 7.757 | 894,723 | -0.23(-2.85%) |
Sep 23, 2022 | 8.309 | 8.309 | 7.853 | 7.985 | 1,392,307 | -0.62(-7.26%) |
Sep 22, 2022 | 9.007 | 9.068 | 8.601 | 8.609 | 734,367 | -0.32(-3.63%) |
Sep 21, 2022 | 9.080 | 9.283 | 8.934 | 8.934 | 506,908 | -0.13(-1.43%) |
Sep 20, 2022 | 9.250 | 9.250 | 8.942 | 9.064 | 669,100 | -0.13(-1.41%) |
Sep 19, 2022 | 8.902 | 9.275 | 8.837 | 9.194 | 923,589 | +0.01(+0.09%) |
Sep 16, 2022 | 9.616 | 9.681 | 9.186 | 9.186 | 926,302 | -0.54(-5.59%) |
Sep 15, 2022 | 9.754 | 9.888 | 9.575 | 9.729 | 814,707 | -0.14(-1.40%) |
Sep 14, 2022 | 9.543 | 9.997 | 9.534 | 9.867 | 1,145,416 | +0.49(+5.19%) |
Sep 13, 2022 | 9.364 | 9.567 | 9.340 | 9.380 | 430,301 | -0.07(-0.77%) |
Sep 12, 2022 | 9.534 | 9.624 | 9.340 | 9.453 | 547,960 | +0.06(+0.60%) |
Sep 09, 2022 | 9.145 | 9.405 | 9.145 | 9.396 | 742,165 | +0.45(+4.99%) |
Sep 08, 2022 | 8.926 | 9.090 | 8.816 | 8.950 | 860,942 | +0.18(+2.04%) |
Sep 07, 2022 | 9.177 | 9.181 | 8.642 | 8.772 | 1,452,600 | -0.68(-7.21%) |
Sep 06, 2022 | 9.681 | 9.786 | 9.429 | 9.453 | 918,142 | -0.13(-1.35%) |
Sep 02, 2022 | 9.729 | 9.729 | 9.445 | 9.583 | 857,503 | +0.11(+1.20%) |