Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.34 | 10.42 | 10.02 | 10.41 | 808,504 | +0.19(+1.86%) |
Nov 29, 2022 | 10.15 | 10.29 | 10.08 | 10.22 | 923,217 | +0.06(+0.59%) |
Nov 28, 2022 | 10.16 | 10.30 | 10.10 | 10.16 | 572,176 | -0.22(-2.12%) |
Nov 25, 2022 | 10.24 | 10.48 | 10.16 | 10.38 | 244,694 | +0.22(+2.17%) |
Nov 23, 2022 | 10.29 | 10.31 | 9.980 | 10.16 | 454,452 | -0.14(-1.36%) |
Nov 22, 2022 | 10.31 | 10.38 | 10.16 | 10.30 | 590,410 | +0.10(+0.98%) |
Nov 21, 2022 | 10.38 | 10.55 | 10.04 | 10.20 | 817,212 | -0.30(-2.86%) |
Nov 18, 2022 | 10.04 | 10.50 | 9.890 | 10.50 | 1,826,370 | +0.68(+6.92%) |
Nov 17, 2022 | 9.450 | 9.820 | 9.430 | 9.820 | 966,987 | +0.18(+1.87%) |
Nov 16, 2022 | 9.850 | 10.02 | 9.620 | 9.640 | 759,548 | -0.41(-4.08%) |
Nov 15, 2022 | 10.15 | 10.49 | 9.930 | 10.05 | 913,846 | +0.18(+1.82%) |
Nov 14, 2022 | 9.500 | 10.27 | 9.420 | 9.870 | 1,775,673 | +0.24(+2.49%) |
Nov 11, 2022 | 9.560 | 10.04 | 9.560 | 9.630 | 1,351,069 | -0.07(-0.72%) |
Nov 10, 2022 | 9.540 | 10.17 | 9.400 | 9.700 | 2,228,143 | +0.59(+6.48%) |
Nov 09, 2022 | 9.110 | 9.310 | 8.970 | 9.110 | 1,048,835 | -0.12(-1.30%) |
Nov 08, 2022 | 9.720 | 9.720 | 9.135 | 9.230 | 1,656,539 | -0.46(-4.75%) |
Nov 07, 2022 | 9.650 | 10.10 | 9.550 | 9.690 | 1,495,702 | +0.19(+2.00%) |
Nov 04, 2022 | 9.670 | 9.880 | 9.162 | 9.500 | 2,824,515 | -1.30(-12.04%) |
Nov 03, 2022 | 8.910 | 11.19 | 8.895 | 10.80 | 8,897,710 | +1.69(+18.55%) |
Nov 02, 2022 | 9.510 | 9.075 | 9.110 | 1,454,163 | -0.50(-5.20%) | |
Nov 01, 2022 | 9.830 | 9.860 | 9.575 | 9.610 | 1,115,126 | -0.08(-0.83%) |
Oct 31, 2022 | 9.560 | 9.780 | 9.470 | 9.690 | 1,101,794 | +0.04(+0.41%) |
Oct 28, 2022 | 9.370 | 9.700 | 9.335 | 9.650 | 1,033,897 | +0.28(+2.99%) |
Oct 27, 2022 | 9.140 | 9.750 | 9.060 | 9.370 | 2,372,605 | +0.41(+4.58%) |
Oct 26, 2022 | 9.060 | 9.240 | 8.860 | 8.960 | 1,037,710 | -0.03(-0.33%) |
Oct 25, 2022 | 8.590 | 9.220 | 8.525 | 8.990 | 2,007,939 | +0.44(+5.15%) |
Oct 24, 2022 | 8.090 | 8.570 | 7.955 | 8.550 | 1,974,564 | +0.57(+7.14%) |
Oct 21, 2022 | 7.780 | 8.005 | 7.710 | 7.980 | 891,852 | +0.28(+3.64%) |
Oct 20, 2022 | 7.720 | 7.950 | 7.615 | 7.700 | 1,095,162 | +0.02(+0.26%) |
Oct 19, 2022 | 7.750 | 7.980 | 7.550 | 7.680 | 1,050,285 | -0.34(-4.24%) |
Oct 18, 2022 | 8.080 | 8.230 | 7.850 | 8.020 | 990,334 | +0.25(+3.22%) |
Oct 17, 2022 | 7.910 | 7.950 | 7.605 | 7.770 | 1,247,042 | +0.14(+1.83%) |
Oct 14, 2022 | 7.850 | 7.960 | 7.570 | 7.630 | 695,092 | -0.13(-1.68%) |
Oct 13, 2022 | 7.390 | 7.870 | 7.290 | 7.760 | 1,082,838 | +0.11(+1.44%) |
Oct 12, 2022 | 7.660 | 7.805 | 7.530 | 7.650 | 1,294,597 | +0.02(+0.26%) |
Oct 11, 2022 | 7.350 | 7.820 | 7.310 | 7.630 | 1,491,661 | +0.21(+2.83%) |
Oct 10, 2022 | 7.540 | 7.580 | 7.230 | 7.420 | 1,225,528 | -0.23(-3.01%) |
Oct 07, 2022 | 7.900 | 7.970 | 7.590 | 7.650 | 1,151,729 | -0.37(-4.61%) |
Oct 06, 2022 | 7.910 | 8.105 | 7.865 | 8.020 | 1,204,957 | +0.07(+0.88%) |
Oct 05, 2022 | 7.730 | 8.010 | 7.550 | 7.950 | 2,233,371 | +0.00(+0.00%) |
Oct 04, 2022 | 7.390 | 7.960 | 7.390 | 7.950 | 3,371,382 | +0.87(+12.29%) |
Oct 03, 2022 | 7.020 | 7.180 | 6.800 | 7.080 | 1,189,185 | +0.25(+3.66%) |
Sep 30, 2022 | 6.960 | 7.065 | 6.810 | 6.830 | 1,470,438 | -0.13(-1.87%) |
Sep 29, 2022 | 7.160 | 7.280 | 6.720 | 6.960 | 2,520,148 | -0.47(-6.33%) |
Sep 28, 2022 | 7.280 | 7.570 | 7.230 | 7.430 | 1,683,791 | +0.20(+2.77%) |
Sep 27, 2022 | 7.350 | 7.405 | 7.100 | 7.230 | 1,271,817 | +0.04(+0.56%) |
Sep 26, 2022 | 7.160 | 7.425 | 7.120 | 7.190 | 1,574,859 | +0.01(+0.14%) |
Sep 23, 2022 | 7.200 | 7.330 | 6.950 | 7.180 | 2,360,056 | -0.28(-3.75%) |
Sep 22, 2022 | 7.790 | 7.810 | 7.390 | 7.460 | 2,285,786 | -0.30(-3.87%) |
Sep 21, 2022 | 8.220 | 8.240 | 7.725 | 7.760 | 2,553,521 | -0.48(-5.83%) |
Sep 20, 2022 | 8.770 | 8.840 | 8.220 | 8.240 | 1,791,176 | -0.67(-7.52%) |
Sep 19, 2022 | 8.540 | 9.010 | 8.480 | 8.910 | 1,715,311 | +0.21(+2.41%) |
Sep 16, 2022 | 8.770 | 8.820 | 8.380 | 8.700 | 3,017,661 | -0.26(-2.90%) |
Sep 15, 2022 | 8.840 | 9.250 | 8.740 | 8.960 | 1,700,041 | +0.03(+0.34%) |
Sep 14, 2022 | 9.190 | 9.190 | 8.680 | 8.930 | 2,005,461 | -0.26(-2.83%) |
Sep 13, 2022 | 9.700 | 9.890 | 9.160 | 9.190 | 2,601,090 | -0.90(-8.92%) |
Sep 12, 2022 | 9.920 | 10.13 | 9.825 | 10.09 | 900,845 | +0.38(+3.91%) |
Sep 09, 2022 | 9.610 | 9.750 | 9.320 | 9.710 | 1,821,097 | -0.16(-1.62%) |
Sep 08, 2022 | 9.860 | 9.920 | 9.660 | 9.870 | 663,341 | -0.19(-1.89%) |
Sep 07, 2022 | 9.630 | 10.07 | 9.550 | 10.06 | 974,956 | +0.38(+3.93%) |
Sep 06, 2022 | 10.08 | 10.15 | 9.560 | 9.680 | 1,148,589 | -0.41(-4.06%) |
Sep 02, 2022 | 10.44 | 10.44 | 10.03 | 10.09 | 540,397 | -0.15(-1.46%) |