Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.589 | 9.729 | 9.449 | 9.720 | 1,131,991 | +0.11(+1.09%) |
Nov 29, 2022 | 9.633 | 9.646 | 9.554 | 9.615 | 541,028 | -0.02(-0.18%) |
Nov 28, 2022 | 9.642 | 9.703 | 9.589 | 9.633 | 903,354 | -0.13(-1.35%) |
Nov 25, 2022 | 9.677 | 9.804 | 9.650 | 9.764 | 175,531 | +0.14(+1.46%) |
Nov 23, 2022 | 9.703 | 9.725 | 9.589 | 9.624 | 700,963 | -0.07(-0.72%) |
Nov 22, 2022 | 9.685 | 9.729 | 9.606 | 9.694 | 937,176 | +0.04(+0.45%) |
Nov 21, 2022 | 9.642 | 9.694 | 9.571 | 9.650 | 459,138 | +0.00(+0.00%) |
Nov 18, 2022 | 9.615 | 9.668 | 9.475 | 9.650 | 547,139 | +0.17(+1.75%) |
Nov 17, 2022 | 9.458 | 9.519 | 9.361 | 9.484 | 543,672 | -0.11(-1.19%) |
Nov 16, 2022 | 9.589 | 9.698 | 9.519 | 9.598 | 928,470 | -0.04(-0.45%) |
Nov 15, 2022 | 9.615 | 9.668 | 9.493 | 9.642 | 904,535 | +0.18(+1.85%) |
Nov 14, 2022 | 9.729 | 9.729 | 9.458 | 9.466 | 960,522 | -0.28(-2.88%) |
Nov 11, 2022 | 9.817 | 9.979 | 9.707 | 9.747 | 786,441 | -0.09(-0.89%) |
Nov 10, 2022 | 9.747 | 9.887 | 9.694 | 9.834 | 743,939 | +0.43(+4.56%) |
Nov 09, 2022 | 9.458 | 9.646 | 9.366 | 9.405 | 467,676 | -0.11(-1.20%) |
Nov 08, 2022 | 9.528 | 9.576 | 9.344 | 9.519 | 483,615 | +0.05(+0.56%) |
Nov 07, 2022 | 9.589 | 9.598 | 9.361 | 9.466 | 485,711 | +0.04(+0.46%) |
Nov 04, 2022 | 9.405 | 9.589 | 9.256 | 9.423 | 704,256 | +0.16(+1.70%) |
Nov 03, 2022 | 9.212 | 9.313 | 9.024 | 9.265 | 462,589 | -0.09(-0.94%) |
Nov 02, 2022 | 9.510 | 9.335 | 9.353 | 1,114,166 | -0.23(-2.38%) | |
Nov 01, 2022 | 9.475 | 9.580 | 9.318 | 9.580 | 1,193,518 | +0.24(+2.53%) |
Oct 31, 2022 | 9.195 | 9.392 | 9.177 | 9.344 | 1,071,205 | +0.04(+0.47%) |
Oct 28, 2022 | 9.055 | 9.449 | 8.958 | 9.300 | 928,837 | +0.25(+2.71%) |
Oct 27, 2022 | 9.090 | 9.226 | 9.020 | 9.055 | 742,143 | +0.10(+1.08%) |
Oct 26, 2022 | 8.950 | 9.072 | 8.853 | 8.958 | 739,873 | +0.09(+0.99%) |
Oct 25, 2022 | 8.608 | 8.910 | 8.556 | 8.871 | 1,292,855 | +0.30(+3.47%) |
Oct 24, 2022 | 8.582 | 8.626 | 8.437 | 8.573 | 444,713 | +0.10(+1.14%) |
Oct 21, 2022 | 8.451 | 8.490 | 8.328 | 8.477 | 591,181 | +0.11(+1.26%) |
Oct 20, 2022 | 8.582 | 8.634 | 8.345 | 8.372 | 610,953 | -0.18(-2.05%) |
Oct 19, 2022 | 8.564 | 8.599 | 8.486 | 8.547 | 436,450 | -0.17(-1.91%) |
Oct 18, 2022 | 8.757 | 8.906 | 8.656 | 8.713 | 1,190,498 | +0.12(+1.43%) |
Oct 17, 2022 | 8.521 | 8.696 | 8.459 | 8.591 | 860,532 | +0.31(+3.70%) |
Oct 14, 2022 | 8.538 | 8.661 | 8.249 | 8.284 | 580,726 | -0.24(-2.77%) |
Oct 13, 2022 | 8.144 | 8.547 | 8.039 | 8.521 | 952,048 | +0.25(+2.96%) |
Oct 12, 2022 | 8.284 | 8.385 | 8.135 | 8.275 | 786,225 | -0.03(-0.32%) |
Oct 11, 2022 | 8.021 | 8.354 | 7.890 | 8.302 | 1,178,944 | +0.30(+3.72%) |
Oct 10, 2022 | 8.100 | 8.188 | 7.943 | 8.004 | 1,082,545 | -0.08(-0.98%) |
Oct 07, 2022 | 8.109 | 8.275 | 7.995 | 8.083 | 1,472,103 | -0.05(-0.65%) |
Oct 06, 2022 | 8.293 | 8.372 | 8.021 | 8.135 | 1,500,624 | -0.21(-2.52%) |
Oct 05, 2022 | 8.398 | 8.398 | 8.030 | 8.345 | 1,201,580 | -0.18(-2.16%) |
Oct 04, 2022 | 8.144 | 8.643 | 8.144 | 8.529 | 3,130,852 | +0.52(+6.45%) |
Oct 03, 2022 | 8.258 | 8.258 | 7.592 | 8.013 | 2,226,820 | +0.17(+2.12%) |
Sep 30, 2022 | 7.768 | 8.004 | 7.724 | 7.846 | 2,385,600 | +0.15(+1.93%) |
Sep 29, 2022 | 8.249 | 8.267 | 7.606 | 7.697 | 1,726,723 | -0.64(-7.67%) |
Sep 28, 2022 | 8.414 | 8.427 | 8.232 | 8.337 | 988,565 | +0.08(+0.93%) |
Sep 27, 2022 | 8.456 | 8.559 | 8.157 | 8.260 | 1,051,165 | -0.09(-1.02%) |
Sep 26, 2022 | 8.841 | 8.910 | 8.337 | 8.345 | 1,027,690 | -0.51(-5.79%) |
Sep 23, 2022 | 9.183 | 9.183 | 8.721 | 8.858 | 889,869 | -0.43(-4.60%) |
Sep 22, 2022 | 9.525 | 9.551 | 9.230 | 9.286 | 496,347 | -0.27(-2.78%) |
Sep 21, 2022 | 9.696 | 9.722 | 9.517 | 9.551 | 485,137 | -0.07(-0.71%) |
Sep 20, 2022 | 9.508 | 9.662 | 9.465 | 9.619 | 867,109 | +0.01(+0.09%) |
Sep 19, 2022 | 9.371 | 9.619 | 9.371 | 9.611 | 548,012 | +0.13(+1.35%) |
Sep 16, 2022 | 9.303 | 9.551 | 9.260 | 9.482 | 1,541,357 | +0.10(+1.09%) |
Sep 15, 2022 | 9.431 | 9.628 | 9.363 | 9.380 | 616,143 | -0.04(-0.45%) |
Sep 14, 2022 | 9.337 | 9.457 | 9.320 | 9.423 | 373,653 | +0.09(+0.92%) |
Sep 13, 2022 | 9.337 | 9.508 | 9.311 | 9.337 | 772,781 | -0.38(-3.87%) |
Sep 12, 2022 | 9.559 | 9.713 | 9.551 | 9.713 | 392,192 | +0.24(+2.53%) |
Sep 09, 2022 | 9.329 | 9.500 | 9.311 | 9.474 | 312,612 | +0.20(+2.12%) |
Sep 08, 2022 | 9.277 | 9.333 | 9.140 | 9.277 | 453,788 | -0.09(-0.91%) |
Sep 07, 2022 | 9.217 | 9.371 | 9.158 | 9.363 | 417,730 | +0.09(+0.92%) |
Sep 06, 2022 | 9.329 | 9.346 | 9.166 | 9.277 | 374,281 | -0.02(-0.18%) |
Sep 02, 2022 | 9.406 | 9.470 | 9.230 | 9.294 | 440,592 | +0.00(+0.00%) |