Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.696 | 10.05 | 9.577 | 10.05 | 197,743 | +0.34(+3.48%) |
Nov 29, 2022 | 9.586 | 9.814 | 9.586 | 9.714 | 118,135 | +0.10(+1.05%) |
Nov 28, 2022 | 9.750 | 9.915 | 9.577 | 9.613 | 142,986 | -0.28(-2.87%) |
Nov 25, 2022 | 9.860 | 10.06 | 9.860 | 9.897 | 78,451 | -0.03(-0.28%) |
Nov 23, 2022 | 10.01 | 10.06 | 9.650 | 9.924 | 112,344 | -0.08(-0.82%) |
Nov 22, 2022 | 9.778 | 10.05 | 9.696 | 10.01 | 133,657 | +0.30(+3.11%) |
Nov 21, 2022 | 9.732 | 9.771 | 9.513 | 9.705 | 113,217 | +0.05(+0.47%) |
Nov 18, 2022 | 9.933 | 10.02 | 9.503 | 9.659 | 154,399 | -0.06(-0.66%) |
Nov 17, 2022 | 9.385 | 9.796 | 9.323 | 9.723 | 139,935 | +0.19(+2.02%) |
Nov 16, 2022 | 9.385 | 9.549 | 9.256 | 9.531 | 130,459 | +0.05(+0.58%) |
Nov 15, 2022 | 9.256 | 9.604 | 9.256 | 9.476 | 166,834 | +0.32(+3.50%) |
Nov 14, 2022 | 9.256 | 9.325 | 9.064 | 9.156 | 183,921 | -0.23(-2.44%) |
Nov 11, 2022 | 9.595 | 9.723 | 9.357 | 9.385 | 171,486 | -0.17(-1.82%) |
Nov 10, 2022 | 9.275 | 9.631 | 9.156 | 9.558 | 196,704 | +0.54(+5.98%) |
Nov 09, 2022 | 9.348 | 9.348 | 9.000 | 9.019 | 129,391 | -0.30(-3.24%) |
Nov 08, 2022 | 9.522 | 9.622 | 9.128 | 9.320 | 160,691 | -0.16(-1.64%) |
Nov 07, 2022 | 9.458 | 9.627 | 9.147 | 9.476 | 189,586 | +0.06(+0.68%) |
Nov 04, 2022 | 9.183 | 9.467 | 9.138 | 9.412 | 214,096 | +0.31(+3.42%) |
Nov 03, 2022 | 9.119 | 9.243 | 8.918 | 9.101 | 161,515 | -0.17(-1.87%) |
Nov 02, 2022 | 9.320 | 9.220 | 9.275 | 272,735 | +0.03(+0.30%) | |
Nov 01, 2022 | 9.256 | 9.421 | 9.142 | 9.247 | 186,086 | +0.06(+0.70%) |
Oct 31, 2022 | 8.827 | 9.390 | 8.607 | 9.183 | 307,325 | +0.25(+2.76%) |
Oct 28, 2022 | 8.470 | 8.945 | 8.424 | 8.936 | 217,959 | -0.02(-0.20%) |
Oct 27, 2022 | 8.872 | 9.078 | 8.808 | 8.955 | 167,518 | +0.18(+2.09%) |
Oct 26, 2022 | 8.699 | 8.927 | 8.689 | 8.772 | 123,520 | -0.05(-0.62%) |
Oct 25, 2022 | 8.644 | 8.973 | 8.561 | 8.827 | 150,437 | +0.18(+2.12%) |
Oct 24, 2022 | 8.342 | 8.735 | 8.336 | 8.644 | 119,676 | +0.29(+3.50%) |
Oct 21, 2022 | 8.525 | 8.525 | 8.150 | 8.351 | 172,073 | -0.06(-0.76%) |
Oct 20, 2022 | 8.772 | 8.772 | 8.351 | 8.415 | 152,613 | -0.48(-5.35%) |
Oct 19, 2022 | 8.653 | 8.955 | 8.653 | 8.891 | 207,454 | +0.19(+2.21%) |
Oct 18, 2022 | 8.662 | 8.827 | 8.506 | 8.699 | 210,617 | +0.10(+1.17%) |
Oct 17, 2022 | 8.817 | 8.827 | 8.442 | 8.598 | 199,887 | -0.19(-2.19%) |
Oct 14, 2022 | 8.982 | 9.156 | 8.744 | 8.790 | 193,771 | -0.18(-2.04%) |
Oct 13, 2022 | 8.278 | 9.039 | 8.177 | 8.973 | 322,833 | +0.46(+5.37%) |
Oct 12, 2022 | 7.921 | 8.653 | 7.848 | 8.516 | 343,920 | +0.68(+8.63%) |
Oct 11, 2022 | 7.875 | 8.040 | 7.747 | 7.839 | 272,771 | -0.09(-1.15%) |
Oct 10, 2022 | 7.848 | 8.058 | 7.674 | 7.930 | 250,472 | +0.10(+1.28%) |
Oct 07, 2022 | 8.516 | 8.644 | 7.784 | 7.830 | 248,362 | -0.77(-8.94%) |
Oct 06, 2022 | 9.211 | 9.320 | 8.589 | 8.598 | 237,384 | -0.71(-7.66%) |
Oct 05, 2022 | 9.247 | 9.462 | 9.229 | 9.311 | 123,645 | -0.02(-0.20%) |
Oct 04, 2022 | 8.909 | 9.430 | 8.863 | 9.330 | 216,937 | +0.62(+7.14%) |
Oct 03, 2022 | 9.128 | 9.165 | 8.634 | 8.708 | 266,695 | -0.30(-3.35%) |
Sep 30, 2022 | 9.055 | 9.604 | 8.936 | 9.010 | 301,905 | +0.11(+1.23%) |
Sep 29, 2022 | 8.442 | 8.955 | 8.259 | 8.900 | 389,701 | +0.41(+4.85%) |
Sep 28, 2022 | 8.470 | 8.699 | 7.756 | 8.488 | 651,726 | -0.01(-0.11%) |
Sep 27, 2022 | 9.394 | 9.394 | 8.470 | 8.497 | 440,208 | -0.89(-9.45%) |
Sep 26, 2022 | 9.311 | 9.677 | 9.229 | 9.385 | 260,702 | -0.07(-0.77%) |
Sep 23, 2022 | 10.34 | 10.38 | 9.371 | 9.458 | 337,501 | -1.01(-9.62%) |
Sep 22, 2022 | 10.65 | 10.65 | 10.41 | 10.46 | 71,458 | -0.16(-1.46%) |
Sep 21, 2022 | 10.57 | 10.82 | 10.57 | 10.62 | 108,742 | +0.05(+0.43%) |
Sep 20, 2022 | 10.77 | 10.77 | 10.46 | 10.57 | 106,909 | -0.27(-2.45%) |
Sep 19, 2022 | 10.74 | 10.99 | 10.74 | 10.84 | 125,105 | +0.04(+0.34%) |
Sep 16, 2022 | 10.72 | 10.84 | 10.56 | 10.80 | 303,541 | +0.03(+0.26%) |
Sep 15, 2022 | 10.88 | 11.14 | 10.73 | 10.77 | 135,094 | +0.08(+0.77%) |
Sep 14, 2022 | 10.45 | 10.84 | 10.45 | 10.69 | 192,525 | +0.27(+2.63%) |
Sep 13, 2022 | 10.68 | 10.79 | 10.39 | 10.42 | 117,453 | -0.31(-2.90%) |
Sep 12, 2022 | 10.86 | 10.90 | 10.71 | 10.73 | 78,808 | -0.05(-0.51%) |
Sep 09, 2022 | 10.88 | 10.88 | 10.73 | 10.78 | 68,319 | -0.01(-0.08%) |
Sep 08, 2022 | 10.76 | 10.85 | 10.67 | 10.79 | 68,188 | -0.06(-0.59%) |
Sep 07, 2022 | 10.64 | 10.88 | 10.63 | 10.86 | 80,806 | +0.16(+1.45%) |
Sep 06, 2022 | 11.02 | 11.02 | 10.61 | 10.70 | 163,867 | -0.32(-2.90%) |
Sep 02, 2022 | 10.98 | 11.30 | 10.94 | 11.02 | 72,361 | +0.05(+0.42%) |