Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.637 | 9.778 | 9.628 | 9.778 | 232,714 | +0.18(+1.86%) |
Nov 29, 2022 | 9.478 | 9.619 | 9.468 | 9.600 | 158,289 | +0.07(+0.69%) |
Nov 28, 2022 | 9.459 | 9.562 | 9.459 | 9.534 | 398,260 | +0.08(+0.79%) |
Nov 25, 2022 | 9.525 | 9.525 | 9.431 | 9.459 | 45,725 | +0.00(+0.00%) |
Nov 23, 2022 | 9.459 | 9.487 | 9.436 | 9.459 | 151,943 | +0.03(+0.30%) |
Nov 22, 2022 | 9.356 | 9.450 | 9.337 | 9.431 | 194,329 | +0.14(+1.52%) |
Nov 21, 2022 | 9.253 | 9.318 | 9.215 | 9.290 | 331,966 | +0.08(+0.81%) |
Nov 18, 2022 | 9.159 | 9.215 | 9.102 | 9.215 | 142,186 | +0.12(+1.34%) |
Nov 17, 2022 | 9.018 | 9.178 | 8.998 | 9.093 | 154,591 | +0.08(+0.83%) |
Nov 16, 2022 | 8.962 | 9.046 | 8.962 | 9.018 | 169,746 | +0.11(+1.26%) |
Nov 15, 2022 | 8.858 | 8.999 | 8.858 | 8.905 | 141,967 | +0.09(+1.06%) |
Nov 14, 2022 | 8.915 | 8.915 | 8.812 | 8.812 | 162,393 | -0.13(-1.40%) |
Nov 11, 2022 | 8.909 | 8.974 | 8.853 | 8.937 | 90,611 | +0.07(+0.74%) |
Nov 10, 2022 | 8.750 | 8.974 | 8.745 | 8.871 | 155,761 | +0.27(+3.15%) |
Nov 09, 2022 | 8.628 | 8.628 | 8.582 | 8.600 | 120,253 | -0.02(-0.22%) |
Nov 08, 2022 | 8.638 | 8.642 | 8.610 | 8.619 | 213,231 | +0.03(+0.33%) |
Nov 07, 2022 | 8.591 | 8.619 | 8.572 | 8.591 | 126,519 | +0.04(+0.44%) |
Nov 04, 2022 | 8.544 | 8.675 | 8.516 | 8.554 | 152,479 | +0.07(+0.77%) |
Nov 03, 2022 | 8.488 | 8.507 | 8.451 | 8.488 | 167,724 | -0.05(-0.55%) |
Nov 02, 2022 | 8.507 | 8.604 | 8.479 | 8.535 | 216,071 | +0.03(+0.33%) |
Nov 01, 2022 | 8.572 | 8.572 | 8.469 | 8.507 | 141,411 | +0.04(+0.44%) |
Oct 31, 2022 | 8.582 | 8.582 | 8.451 | 8.469 | 230,336 | -0.07(-0.88%) |
Oct 28, 2022 | 8.479 | 8.572 | 8.460 | 8.544 | 202,856 | +0.03(+0.33%) |
Oct 27, 2022 | 8.582 | 8.582 | 8.451 | 8.516 | 215,725 | -0.11(-1.30%) |
Oct 26, 2022 | 8.628 | 8.656 | 8.563 | 8.628 | 315,595 | +0.03(+0.33%) |
Oct 25, 2022 | 8.656 | 8.666 | 8.591 | 8.600 | 303,108 | -0.03(-0.32%) |
Oct 24, 2022 | 8.750 | 8.760 | 8.619 | 8.628 | 373,144 | -0.18(-2.02%) |
Oct 21, 2022 | 8.853 | 8.876 | 8.806 | 8.806 | 144,918 | -0.09(-1.05%) |
Oct 20, 2022 | 8.843 | 8.965 | 8.843 | 8.899 | 181,901 | +0.01(+0.11%) |
Oct 19, 2022 | 8.927 | 8.984 | 8.881 | 8.890 | 484,120 | -0.10(-1.14%) |
Oct 18, 2022 | 8.993 | 9.058 | 8.956 | 8.993 | 150,756 | +0.01(+0.10%) |
Oct 17, 2022 | 8.984 | 9.030 | 8.927 | 8.984 | 187,652 | +0.04(+0.42%) |
Oct 14, 2022 | 8.974 | 9.040 | 8.946 | 8.946 | 164,605 | -0.02(-0.26%) |
Oct 13, 2022 | 8.956 | 9.012 | 8.899 | 8.970 | 138,475 | -0.07(-0.81%) |
Oct 12, 2022 | 9.043 | 9.050 | 9.005 | 9.043 | 67,137 | +0.00(+0.00%) |
Oct 11, 2022 | 9.043 | 9.070 | 8.987 | 9.043 | 73,144 | +0.05(+0.52%) |
Oct 10, 2022 | 9.052 | 9.052 | 8.959 | 8.996 | 72,135 | +0.00(+0.00%) |
Oct 07, 2022 | 8.987 | 9.052 | 8.959 | 8.996 | 114,090 | +0.00(+0.00%) |
Oct 06, 2022 | 8.987 | 9.043 | 8.940 | 8.996 | 149,515 | +0.05(+0.52%) |
Oct 05, 2022 | 8.894 | 8.987 | 8.894 | 8.950 | 163,456 | -0.03(-0.31%) |
Oct 04, 2022 | 8.913 | 9.086 | 8.875 | 8.978 | 167,564 | +0.04(+0.42%) |
Oct 03, 2022 | 8.959 | 8.996 | 8.857 | 8.940 | 443,100 | +0.07(+0.73%) |
Sep 30, 2022 | 8.885 | 8.950 | 8.810 | 8.875 | 184,255 | +0.01(+0.11%) |
Sep 29, 2022 | 9.034 | 9.034 | 8.857 | 8.866 | 159,562 | -0.20(-2.16%) |
Sep 28, 2022 | 9.006 | 9.099 | 8.968 | 9.062 | 205,014 | +0.08(+0.93%) |
Sep 27, 2022 | 8.959 | 9.011 | 8.866 | 8.978 | 211,071 | +0.03(+0.31%) |
Sep 26, 2022 | 8.950 | 9.043 | 8.950 | 8.950 | 272,289 | -0.14(-1.54%) |
Sep 23, 2022 | 9.173 | 9.173 | 9.043 | 9.089 | 176,247 | -0.07(-0.81%) |
Sep 22, 2022 | 9.266 | 9.266 | 9.155 | 9.164 | 80,850 | -0.10(-1.11%) |
Sep 21, 2022 | 9.266 | 9.313 | 9.229 | 9.266 | 88,579 | +0.01(+0.10%) |
Sep 20, 2022 | 9.313 | 9.313 | 9.238 | 9.257 | 262,271 | -0.08(-0.90%) |
Sep 19, 2022 | 9.387 | 9.397 | 9.304 | 9.341 | 302,842 | -0.04(-0.40%) |
Sep 16, 2022 | 9.387 | 9.406 | 9.341 | 9.378 | 117,365 | -0.07(-0.69%) |
Sep 15, 2022 | 9.574 | 9.574 | 9.415 | 9.443 | 166,230 | -0.11(-1.17%) |
Sep 14, 2022 | 9.648 | 9.648 | 9.546 | 9.555 | 132,912 | -0.06(-0.62%) |
Sep 13, 2022 | 9.679 | 9.679 | 9.577 | 9.614 | 123,682 | -0.08(-0.86%) |
Sep 12, 2022 | 9.800 | 9.800 | 9.688 | 9.698 | 153,508 | -0.04(-0.38%) |
Sep 09, 2022 | 9.763 | 9.800 | 9.698 | 9.735 | 134,466 | -0.01(-0.10%) |
Sep 08, 2022 | 9.763 | 9.809 | 9.698 | 9.744 | 123,817 | -0.05(-0.47%) |
Sep 07, 2022 | 9.726 | 9.800 | 9.707 | 9.790 | 163,239 | +0.06(+0.67%) |
Sep 06, 2022 | 9.818 | 9.828 | 9.651 | 9.726 | 259,136 | -0.10(-1.04%) |
Sep 02, 2022 | 9.902 | 9.902 | 9.809 | 9.828 | 103,225 | -0.01(-0.09%) |