Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.602 | 8.849 | 8.474 | 8.849 | 430,744 | +0.23(+2.65%) |
Nov 29, 2022 | 8.566 | 8.694 | 8.474 | 8.620 | 191,262 | +0.07(+0.86%) |
Nov 28, 2022 | 8.675 | 8.721 | 8.534 | 8.547 | 249,222 | -0.20(-2.30%) |
Nov 25, 2022 | 8.767 | 8.776 | 8.648 | 8.749 | 108,178 | +0.02(+0.21%) |
Nov 23, 2022 | 8.666 | 8.739 | 8.570 | 8.730 | 190,996 | +0.07(+0.85%) |
Nov 22, 2022 | 8.721 | 8.776 | 8.538 | 8.657 | 216,608 | -0.02(-0.21%) |
Nov 21, 2022 | 8.620 | 8.730 | 8.593 | 8.675 | 176,141 | +0.02(+0.21%) |
Nov 18, 2022 | 8.803 | 8.803 | 8.630 | 8.657 | 188,932 | +0.03(+0.32%) |
Nov 17, 2022 | 8.648 | 8.675 | 8.506 | 8.630 | 258,695 | +0.06(+0.75%) |
Nov 16, 2022 | 8.703 | 8.703 | 8.529 | 8.566 | 165,653 | -0.14(-1.58%) |
Nov 15, 2022 | 8.703 | 8.831 | 8.657 | 8.703 | 204,839 | +0.09(+1.06%) |
Nov 14, 2022 | 8.529 | 8.712 | 8.520 | 8.611 | 228,648 | -0.03(-0.32%) |
Nov 11, 2022 | 8.813 | 8.895 | 8.611 | 8.639 | 232,326 | -0.16(-1.87%) |
Nov 10, 2022 | 8.492 | 8.886 | 8.474 | 8.803 | 321,976 | +0.50(+6.06%) |
Nov 09, 2022 | 8.318 | 8.405 | 8.254 | 8.300 | 199,859 | -0.05(-0.66%) |
Nov 08, 2022 | 8.419 | 8.501 | 8.321 | 8.355 | 191,057 | +0.02(+0.22%) |
Nov 07, 2022 | 8.418 | 8.509 | 8.251 | 8.337 | 301,071 | -0.01(-0.11%) |
Nov 04, 2022 | 8.382 | 8.472 | 8.246 | 8.346 | 377,045 | +0.04(+0.44%) |
Nov 03, 2022 | 8.680 | 8.694 | 8.301 | 8.310 | 567,367 | -0.43(-4.96%) |
Nov 02, 2022 | 8.897 | 8.744 | 814,447 | -0.23(-2.52%) | ||
Nov 01, 2022 | 9.187 | 9.187 | 8.947 | 8.970 | 501,802 | -0.20(-2.17%) |
Oct 31, 2022 | 9.630 | 9.666 | 9.151 | 9.169 | 526,593 | -0.49(-5.06%) |
Oct 28, 2022 | 9.223 | 9.702 | 9.223 | 9.657 | 575,245 | -0.35(-3.52%) |
Oct 27, 2022 | 10.17 | 10.24 | 9.955 | 10.01 | 355,722 | -0.08(-0.81%) |
Oct 26, 2022 | 10.23 | 10.24 | 10.05 | 10.09 | 250,808 | -0.03(-0.27%) |
Oct 25, 2022 | 9.937 | 10.16 | 9.937 | 10.12 | 289,934 | +0.10(+0.99%) |
Oct 24, 2022 | 9.865 | 10.05 | 9.856 | 10.02 | 169,291 | +0.18(+1.84%) |
Oct 21, 2022 | 9.729 | 10.19 | 9.666 | 9.838 | 267,933 | +0.20(+2.06%) |
Oct 20, 2022 | 9.856 | 9.856 | 9.580 | 9.639 | 292,635 | -0.14(-1.39%) |
Oct 19, 2022 | 9.693 | 9.865 | 9.652 | 9.774 | 364,832 | -0.08(-0.83%) |
Oct 18, 2022 | 9.973 | 10.15 | 9.774 | 9.856 | 284,493 | -0.01(-0.09%) |
Oct 17, 2022 | 9.693 | 9.910 | 9.693 | 9.865 | 363,604 | +0.22(+2.25%) |
Oct 14, 2022 | 9.910 | 9.910 | 9.612 | 9.648 | 373,634 | -0.09(-0.93%) |
Oct 13, 2022 | 9.132 | 9.770 | 9.087 | 9.738 | 700,583 | +0.46(+4.97%) |
Oct 12, 2022 | 9.277 | 9.440 | 9.196 | 9.277 | 621,248 | +0.01(+0.10%) |
Oct 11, 2022 | 9.105 | 9.377 | 9.105 | 9.268 | 805,382 | +0.05(+0.59%) |
Oct 10, 2022 | 9.377 | 9.458 | 9.205 | 9.214 | 245,835 | -0.13(-1.36%) |
Oct 07, 2022 | 9.548 | 9.748 | 9.273 | 9.340 | 434,978 | -0.20(-2.09%) |
Oct 06, 2022 | 9.729 | 9.774 | 9.512 | 9.539 | 379,124 | -0.25(-2.59%) |
Oct 05, 2022 | 9.982 | 9.991 | 9.756 | 9.793 | 367,691 | -0.24(-2.34%) |
Oct 04, 2022 | 9.838 | 10.05 | 9.838 | 10.03 | 282,672 | +0.24(+2.40%) |
Oct 03, 2022 | 9.630 | 9.815 | 9.585 | 9.793 | 308,373 | +0.19(+1.98%) |
Sep 30, 2022 | 9.829 | 9.901 | 9.585 | 9.603 | 315,493 | -0.22(-2.21%) |
Sep 29, 2022 | 9.856 | 9.874 | 9.756 | 9.820 | 494,101 | -0.16(-1.63%) |
Sep 28, 2022 | 9.973 | 10.05 | 9.928 | 9.982 | 220,657 | +0.02(+0.18%) |
Sep 27, 2022 | 10.15 | 10.18 | 9.919 | 9.964 | 411,335 | -0.15(-1.52%) |
Sep 26, 2022 | 10.13 | 10.22 | 10.03 | 10.12 | 231,079 | -0.03(-0.27%) |
Sep 23, 2022 | 10.15 | 10.20 | 10.07 | 10.15 | 175,176 | -0.14(-1.32%) |
Sep 22, 2022 | 10.33 | 10.43 | 10.25 | 10.28 | 277,484 | -0.09(-0.87%) |
Sep 21, 2022 | 10.40 | 10.47 | 10.35 | 10.37 | 503,005 | -0.02(-0.17%) |
Sep 20, 2022 | 10.37 | 10.41 | 10.31 | 10.39 | 264,943 | +0.02(+0.17%) |
Sep 19, 2022 | 10.11 | 10.44 | 10.08 | 10.37 | 267,099 | +0.25(+2.50%) |
Sep 16, 2022 | 10.06 | 10.15 | 9.910 | 10.12 | 1,084,334 | +0.05(+0.54%) |
Sep 15, 2022 | 9.964 | 10.10 | 9.919 | 10.06 | 285,083 | +0.08(+0.82%) |
Sep 14, 2022 | 9.937 | 9.991 | 9.867 | 9.982 | 311,436 | +0.03(+0.27%) |
Sep 13, 2022 | 10.18 | 10.20 | 9.874 | 9.955 | 358,971 | -0.29(-2.82%) |
Sep 12, 2022 | 10.23 | 10.29 | 10.18 | 10.24 | 226,972 | +0.02(+0.18%) |
Sep 09, 2022 | 10.21 | 10.28 | 10.18 | 10.23 | 178,887 | +0.07(+0.71%) |
Sep 08, 2022 | 10.08 | 10.22 | 9.982 | 10.15 | 222,890 | +0.00(+0.00%) |
Sep 07, 2022 | 10.02 | 10.17 | 9.964 | 10.15 | 179,041 | +0.07(+0.72%) |
Sep 06, 2022 | 10.31 | 10.35 | 10.03 | 10.08 | 239,649 | -0.14(-1.41%) |
Sep 02, 2022 | 10.34 | 10.63 | 10.18 | 10.23 | 240,544 | -0.02(-0.18%) |