Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.955 | 10.06 | 9.906 | 10.06 | 403,647 | +0.11(+1.07%) |
Nov 29, 2022 | 9.982 | 10.02 | 9.911 | 9.955 | 322,015 | -0.07(-0.66%) |
Nov 28, 2022 | 10.01 | 10.07 | 9.981 | 10.02 | 526,678 | +0.01(+0.09%) |
Nov 25, 2022 | 9.986 | 10.06 | 9.960 | 10.01 | 148,453 | +0.01(+0.09%) |
Nov 23, 2022 | 10.01 | 10.07 | 9.955 | 10.00 | 390,570 | -0.01(-0.09%) |
Nov 22, 2022 | 9.880 | 10.03 | 9.880 | 10.01 | 731,185 | +0.14(+1.43%) |
Nov 21, 2022 | 9.854 | 9.916 | 9.845 | 9.871 | 254,998 | -0.04(-0.44%) |
Nov 18, 2022 | 9.845 | 9.924 | 9.766 | 9.916 | 341,776 | +0.07(+0.72%) |
Nov 17, 2022 | 9.845 | 9.863 | 9.783 | 9.845 | 237,567 | -0.04(-0.36%) |
Nov 16, 2022 | 9.845 | 9.951 | 9.836 | 9.880 | 385,068 | +0.01(+0.09%) |
Nov 15, 2022 | 9.730 | 9.907 | 9.686 | 9.871 | 538,450 | +0.16(+1.63%) |
Nov 14, 2022 | 9.748 | 9.792 | 9.651 | 9.713 | 411,604 | -0.03(-0.27%) |
Nov 11, 2022 | 9.924 | 9.960 | 9.726 | 9.739 | 487,924 | -0.18(-1.78%) |
Nov 10, 2022 | 9.810 | 9.942 | 9.761 | 9.916 | 839,495 | +0.31(+3.21%) |
Nov 09, 2022 | 9.651 | 9.670 | 9.580 | 9.607 | 425,494 | -0.07(-0.73%) |
Nov 08, 2022 | 9.616 | 9.713 | 9.563 | 9.677 | 388,839 | +0.07(+0.73%) |
Nov 07, 2022 | 9.783 | 9.783 | 9.598 | 9.607 | 502,540 | -0.16(-1.63%) |
Nov 04, 2022 | 9.669 | 9.783 | 9.545 | 9.766 | 974,591 | +0.13(+1.37%) |
Nov 03, 2022 | 9.483 | 9.642 | 9.413 | 9.633 | 1,083,293 | +0.19(+1.96%) |
Nov 02, 2022 | 9.448 | 9.448 | 600,840 | +0.00(+0.00%) | ||
Nov 01, 2022 | 9.483 | 9.492 | 9.413 | 9.448 | 395,967 | +0.05(+0.56%) |
Oct 31, 2022 | 9.474 | 9.483 | 9.377 | 9.395 | 322,193 | -0.11(-1.11%) |
Oct 28, 2022 | 9.351 | 9.510 | 9.307 | 9.501 | 443,707 | +0.20(+2.13%) |
Oct 27, 2022 | 9.381 | 9.452 | 9.302 | 9.302 | 499,522 | -0.04(-0.38%) |
Oct 26, 2022 | 9.346 | 9.425 | 9.320 | 9.338 | 468,760 | -0.02(-0.19%) |
Oct 25, 2022 | 9.285 | 9.400 | 9.263 | 9.355 | 470,349 | +0.10(+1.04%) |
Oct 24, 2022 | 9.206 | 9.315 | 9.118 | 9.259 | 557,967 | +0.08(+0.86%) |
Oct 21, 2022 | 9.004 | 9.188 | 8.960 | 9.180 | 396,300 | +0.15(+1.65%) |
Oct 20, 2022 | 9.057 | 9.118 | 8.921 | 9.031 | 558,385 | -0.03(-0.29%) |
Oct 19, 2022 | 9.118 | 9.180 | 8.982 | 9.057 | 499,329 | -0.08(-0.86%) |
Oct 18, 2022 | 9.075 | 9.171 | 9.035 | 9.136 | 497,312 | +0.17(+1.86%) |
Oct 17, 2022 | 8.899 | 9.066 | 8.893 | 8.969 | 511,361 | +0.16(+1.79%) |
Oct 14, 2022 | 8.996 | 9.048 | 8.783 | 8.811 | 549,933 | -0.13(-1.47%) |
Oct 13, 2022 | 8.706 | 9.057 | 8.619 | 8.943 | 1,341,678 | +0.14(+1.59%) |
Oct 12, 2022 | 8.882 | 9.057 | 8.803 | 8.803 | 1,000,890 | -0.11(-1.28%) |
Oct 11, 2022 | 8.785 | 9.004 | 8.733 | 8.917 | 1,142,775 | +0.13(+1.50%) |
Oct 10, 2022 | 8.882 | 8.899 | 8.741 | 8.785 | 1,093,600 | -0.10(-1.09%) |
Oct 07, 2022 | 8.943 | 8.978 | 8.829 | 8.882 | 843,395 | -0.12(-1.36%) |
Oct 06, 2022 | 9.127 | 9.136 | 8.943 | 9.004 | 670,222 | -0.09(-0.96%) |
Oct 05, 2022 | 9.188 | 9.206 | 9.057 | 9.092 | 586,990 | -0.15(-1.61%) |
Oct 04, 2022 | 9.171 | 9.311 | 9.145 | 9.241 | 698,437 | +0.10(+1.05%) |
Oct 03, 2022 | 9.145 | 9.177 | 9.083 | 9.145 | 543,404 | +0.06(+0.68%) |
Sep 30, 2022 | 9.101 | 9.143 | 9.004 | 9.083 | 841,381 | -0.05(-0.58%) |
Sep 29, 2022 | 9.276 | 9.285 | 9.101 | 9.136 | 850,523 | -0.14(-1.56%) |
Sep 28, 2022 | 9.211 | 9.324 | 9.203 | 9.281 | 863,642 | +0.07(+0.76%) |
Sep 27, 2022 | 9.350 | 9.437 | 9.150 | 9.211 | 810,993 | -0.12(-1.31%) |
Sep 26, 2022 | 9.429 | 9.516 | 9.281 | 9.333 | 993,918 | -0.20(-2.10%) |
Sep 23, 2022 | 9.586 | 9.603 | 9.420 | 9.533 | 863,190 | -0.10(-1.00%) |
Sep 22, 2022 | 9.647 | 9.699 | 9.603 | 9.629 | 630,273 | -0.05(-0.54%) |
Sep 21, 2022 | 9.795 | 9.861 | 9.673 | 9.681 | 409,836 | -0.10(-1.07%) |
Sep 20, 2022 | 9.856 | 9.860 | 9.769 | 9.786 | 322,771 | -0.10(-0.97%) |
Sep 19, 2022 | 9.673 | 9.969 | 9.673 | 9.882 | 595,251 | +0.10(+1.07%) |
Sep 16, 2022 | 9.690 | 9.786 | 9.673 | 9.777 | 411,583 | +0.02(+0.18%) |
Sep 15, 2022 | 9.821 | 9.838 | 9.734 | 9.760 | 381,741 | -0.08(-0.80%) |
Sep 14, 2022 | 9.760 | 9.847 | 9.716 | 9.838 | 346,106 | +0.14(+1.44%) |
Sep 13, 2022 | 9.751 | 9.864 | 9.699 | 9.699 | 415,879 | -0.14(-1.42%) |
Sep 12, 2022 | 9.777 | 9.891 | 9.755 | 9.838 | 495,850 | +0.09(+0.89%) |
Sep 09, 2022 | 9.742 | 9.760 | 9.673 | 9.751 | 381,597 | +0.03(+0.27%) |
Sep 08, 2022 | 9.708 | 9.769 | 9.681 | 9.725 | 267,291 | +0.00(+0.00%) |
Sep 07, 2022 | 9.655 | 9.786 | 9.629 | 9.725 | 515,889 | +0.03(+0.36%) |
Sep 06, 2022 | 9.830 | 9.873 | 9.638 | 9.690 | 586,142 | -0.17(-1.68%) |
Sep 02, 2022 | 9.925 | 9.995 | 9.833 | 9.856 | 348,907 | -0.03(-0.26%) |