Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.15 | 10.15 | 9.943 | 10.05 | 584,224 | -0.01(-0.09%) |
Nov 29, 2022 | 9.951 | 10.13 | 9.926 | 10.06 | 590,403 | +0.14(+1.41%) |
Nov 28, 2022 | 9.779 | 10.02 | 9.779 | 9.915 | 960,460 | -0.05(-0.51%) |
Nov 25, 2022 | 9.941 | 10.07 | 9.924 | 9.966 | 309,437 | +0.09(+0.86%) |
Nov 23, 2022 | 9.788 | 10.12 | 9.660 | 9.881 | 891,900 | +0.28(+2.92%) |
Nov 22, 2022 | 9.652 | 9.873 | 9.587 | 9.601 | 1,286,868 | +0.08(+0.80%) |
Nov 21, 2022 | 9.499 | 9.567 | 8.954 | 9.524 | 1,197,806 | +0.10(+1.08%) |
Nov 18, 2022 | 9.550 | 9.779 | 9.363 | 9.422 | 1,081,029 | -0.20(-2.12%) |
Nov 17, 2022 | 9.422 | 9.635 | 9.303 | 9.626 | 495,018 | +0.20(+2.17%) |
Nov 16, 2022 | 9.524 | 9.635 | 9.286 | 9.422 | 446,758 | -0.12(-1.25%) |
Nov 15, 2022 | 9.312 | 9.584 | 9.175 | 9.541 | 852,972 | +0.25(+2.65%) |
Nov 14, 2022 | 9.363 | 9.618 | 9.269 | 9.294 | 875,819 | +0.05(+0.55%) |
Nov 11, 2022 | 9.439 | 9.779 | 9.201 | 9.243 | 1,072,186 | -0.09(-1.00%) |
Nov 10, 2022 | 9.269 | 9.354 | 9.100 | 9.337 | 553,161 | +0.30(+3.29%) |
Nov 09, 2022 | 9.099 | 9.141 | 8.878 | 9.039 | 801,671 | -0.34(-3.63%) |
Nov 08, 2022 | 9.320 | 9.439 | 8.852 | 9.380 | 927,587 | +0.03(+0.27%) |
Nov 07, 2022 | 9.184 | 9.516 | 9.184 | 9.354 | 923,410 | +0.26(+2.90%) |
Nov 04, 2022 | 9.218 | 9.294 | 8.886 | 9.090 | 746,038 | +0.14(+1.62%) |
Nov 03, 2022 | 8.861 | 9.082 | 8.818 | 8.946 | 332,700 | +0.05(+0.57%) |
Nov 02, 2022 | 9.150 | 9.226 | 8.871 | 8.895 | 588,728 | -0.15(-1.69%) |
Nov 01, 2022 | 9.107 | 9.218 | 8.946 | 9.048 | 605,099 | +0.00(+0.00%) |
Oct 31, 2022 | 8.980 | 9.218 | 8.852 | 9.048 | 707,832 | +0.15(+1.72%) |
Oct 28, 2022 | 8.776 | 8.937 | 8.631 | 8.895 | 1,038,537 | +0.25(+2.84%) |
Oct 27, 2022 | 9.052 | 9.167 | 8.641 | 8.649 | 1,224,356 | -0.32(-3.57%) |
Oct 26, 2022 | 8.920 | 9.052 | 8.834 | 8.970 | 1,040,487 | +0.05(+0.55%) |
Oct 25, 2022 | 8.797 | 9.052 | 8.698 | 8.920 | 1,187,051 | +0.28(+3.24%) |
Oct 24, 2022 | 8.526 | 8.707 | 8.419 | 8.641 | 971,484 | +0.24(+2.84%) |
Oct 21, 2022 | 8.353 | 8.961 | 8.287 | 8.402 | 1,947,411 | +0.19(+2.30%) |
Oct 20, 2022 | 8.238 | 8.312 | 8.098 | 8.213 | 602,881 | -0.07(-0.79%) |
Oct 19, 2022 | 8.230 | 8.411 | 8.196 | 8.279 | 472,197 | -0.04(-0.49%) |
Oct 18, 2022 | 8.369 | 8.567 | 8.246 | 8.320 | 304,984 | -0.03(-0.39%) |
Oct 17, 2022 | 8.238 | 8.439 | 8.205 | 8.353 | 675,568 | +0.12(+1.50%) |
Oct 14, 2022 | 8.394 | 8.427 | 8.115 | 8.230 | 539,578 | -0.25(-2.91%) |
Oct 13, 2022 | 7.934 | 8.674 | 7.934 | 8.476 | 543,267 | +0.36(+4.46%) |
Oct 12, 2022 | 8.082 | 8.180 | 7.922 | 8.115 | 191,793 | +0.04(+0.51%) |
Oct 11, 2022 | 8.131 | 8.254 | 7.884 | 8.073 | 472,952 | -0.07(-0.91%) |
Oct 10, 2022 | 8.353 | 8.411 | 8.075 | 8.147 | 488,355 | -0.12(-1.39%) |
Oct 07, 2022 | 8.526 | 8.583 | 8.205 | 8.263 | 530,843 | -0.26(-3.09%) |
Oct 06, 2022 | 8.608 | 8.738 | 8.394 | 8.526 | 650,564 | +0.01(+0.10%) |
Oct 05, 2022 | 8.320 | 8.698 | 8.123 | 8.517 | 708,915 | +0.19(+2.27%) |
Oct 04, 2022 | 8.189 | 8.386 | 8.098 | 8.328 | 954,684 | +0.30(+3.79%) |
Oct 03, 2022 | 7.917 | 8.131 | 7.827 | 8.024 | 695,267 | +0.30(+3.83%) |
Sep 30, 2022 | 7.736 | 8.016 | 7.662 | 7.728 | 418,714 | -0.12(-1.47%) |
Sep 29, 2022 | 7.810 | 7.860 | 7.531 | 7.843 | 767,121 | -0.15(-1.91%) |
Sep 28, 2022 | 7.671 | 8.110 | 7.598 | 7.996 | 1,219,697 | +0.45(+6.03%) |
Sep 27, 2022 | 8.077 | 8.118 | 7.413 | 7.541 | 1,593,154 | -0.22(-2.82%) |
Sep 26, 2022 | 7.801 | 8.175 | 7.744 | 7.761 | 894,362 | -0.23(-2.85%) |
Sep 23, 2022 | 8.313 | 8.313 | 7.856 | 7.988 | 1,391,746 | -0.63(-7.26%) |
Sep 22, 2022 | 9.011 | 9.072 | 8.605 | 8.613 | 734,071 | -0.32(-3.63%) |
Sep 21, 2022 | 9.084 | 9.287 | 8.938 | 8.938 | 506,704 | -0.13(-1.43%) |
Sep 20, 2022 | 9.254 | 9.254 | 8.946 | 9.067 | 668,830 | -0.13(-1.41%) |
Sep 19, 2022 | 8.905 | 9.279 | 8.840 | 9.197 | 923,216 | +0.01(+0.09%) |
Sep 16, 2022 | 9.619 | 9.684 | 9.189 | 9.189 | 925,929 | -0.54(-5.59%) |
Sep 15, 2022 | 9.757 | 9.892 | 9.579 | 9.733 | 814,379 | -0.14(-1.40%) |
Sep 14, 2022 | 9.546 | 10.00 | 9.538 | 9.871 | 1,144,954 | +0.49(+5.19%) |
Sep 13, 2022 | 9.368 | 9.571 | 9.343 | 9.384 | 430,128 | -0.07(-0.77%) |
Sep 12, 2022 | 9.538 | 9.628 | 9.343 | 9.457 | 547,739 | +0.06(+0.60%) |
Sep 09, 2022 | 9.149 | 9.408 | 9.149 | 9.400 | 741,865 | +0.45(+4.99%) |
Sep 08, 2022 | 8.929 | 9.093 | 8.820 | 8.954 | 860,595 | +0.18(+2.04%) |
Sep 07, 2022 | 9.181 | 9.185 | 8.645 | 8.775 | 1,452,014 | -0.68(-7.21%) |
Sep 06, 2022 | 9.684 | 9.790 | 9.433 | 9.457 | 917,771 | -0.13(-1.35%) |
Sep 02, 2022 | 9.733 | 9.733 | 9.449 | 9.587 | 857,157 | +0.11(+1.20%) |