Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.840 | 10.33 | 9.840 | 10.26 | 2,118,825 | +0.49(+5.02%) |
Nov 29, 2022 | 9.510 | 9.800 | 9.505 | 9.770 | 580,577 | +0.27(+2.84%) |
Nov 28, 2022 | 9.680 | 9.770 | 9.465 | 9.500 | 504,020 | -0.25(-2.56%) |
Nov 25, 2022 | 9.500 | 9.810 | 9.450 | 9.750 | 232,293 | +0.16(+1.67%) |
Nov 23, 2022 | 9.510 | 9.800 | 9.440 | 9.590 | 714,861 | +0.11(+1.16%) |
Nov 22, 2022 | 9.520 | 9.805 | 9.290 | 9.480 | 1,978,786 | -0.02(-0.21%) |
Nov 21, 2022 | 10.06 | 10.24 | 9.450 | 9.500 | 641,514 | -0.61(-6.03%) |
Nov 18, 2022 | 10.27 | 10.27 | 9.980 | 10.11 | 670,442 | +0.14(+1.40%) |
Nov 17, 2022 | 10.18 | 10.36 | 9.890 | 9.970 | 449,311 | -0.40(-3.86%) |
Nov 16, 2022 | 10.41 | 10.50 | 10.26 | 10.37 | 426,645 | -0.11(-1.05%) |
Nov 15, 2022 | 10.47 | 10.65 | 10.29 | 10.48 | 526,928 | +0.16(+1.55%) |
Nov 14, 2022 | 10.33 | 10.53 | 10.18 | 10.32 | 755,616 | -0.07(-0.67%) |
Nov 11, 2022 | 9.780 | 10.46 | 9.763 | 10.39 | 799,295 | +0.63(+6.45%) |
Nov 10, 2022 | 9.410 | 9.795 | 9.190 | 9.760 | 537,187 | +0.85(+9.54%) |
Nov 09, 2022 | 9.170 | 9.310 | 8.885 | 8.910 | 596,048 | -0.34(-3.68%) |
Nov 08, 2022 | 9.880 | 9.980 | 9.130 | 9.250 | 472,793 | -0.57(-5.80%) |
Nov 07, 2022 | 9.250 | 9.860 | 9.110 | 9.820 | 1,163,869 | +0.58(+6.28%) |
Nov 04, 2022 | 9.480 | 10.33 | 9.180 | 9.240 | 1,075,803 | +0.09(+0.98%) |
Nov 03, 2022 | 9.320 | 9.320 | 8.830 | 9.150 | 806,746 | -0.23(-2.45%) |
Nov 02, 2022 | 10.18 | 9.350 | 9.380 | 773,815 | -0.83(-8.13%) | |
Nov 01, 2022 | 10.24 | 10.37 | 10.01 | 10.21 | 474,084 | -0.03(-0.29%) |
Oct 31, 2022 | 10.17 | 10.43 | 10.03 | 10.24 | 416,751 | -0.01(-0.10%) |
Oct 28, 2022 | 10.03 | 10.34 | 9.970 | 10.25 | 525,936 | +0.20(+1.99%) |
Oct 27, 2022 | 10.50 | 10.53 | 10.03 | 10.05 | 455,486 | -0.45(-4.29%) |
Oct 26, 2022 | 10.42 | 10.90 | 10.32 | 10.50 | 764,997 | +0.17(+1.65%) |
Oct 25, 2022 | 10.15 | 10.41 | 10.14 | 10.33 | 659,693 | +0.18(+1.77%) |
Oct 24, 2022 | 10.25 | 10.28 | 9.930 | 10.15 | 633,481 | -0.03(-0.29%) |
Oct 21, 2022 | 9.950 | 10.34 | 9.790 | 10.18 | 621,452 | +0.29(+2.93%) |
Oct 20, 2022 | 9.560 | 9.960 | 9.550 | 9.890 | 673,832 | +0.33(+3.45%) |
Oct 19, 2022 | 9.590 | 9.755 | 9.470 | 9.560 | 736,848 | -0.12(-1.24%) |
Oct 18, 2022 | 9.780 | 9.970 | 9.590 | 9.680 | 664,220 | +0.24(+2.54%) |
Oct 17, 2022 | 9.290 | 9.800 | 9.290 | 9.440 | 933,937 | +0.38(+4.19%) |
Oct 14, 2022 | 9.950 | 9.990 | 9.040 | 9.060 | 574,213 | -0.73(-7.46%) |
Oct 13, 2022 | 9.630 | 10.10 | 9.570 | 9.790 | 1,476,401 | -0.11(-1.11%) |
Oct 12, 2022 | 9.980 | 10.14 | 9.580 | 9.900 | 1,526,314 | +0.18(+1.85%) |
Oct 11, 2022 | 9.530 | 9.840 | 9.000 | 9.720 | 737,940 | +0.25(+2.64%) |
Oct 10, 2022 | 9.660 | 10.04 | 9.280 | 9.470 | 1,591,844 | +0.50(+5.57%) |
Oct 07, 2022 | 9.930 | 9.940 | 8.880 | 8.970 | 738,994 | -0.95(-9.58%) |
Oct 06, 2022 | 9.570 | 9.980 | 9.490 | 9.920 | 568,703 | +0.31(+3.23%) |
Oct 05, 2022 | 9.410 | 9.670 | 9.330 | 9.610 | 501,242 | -0.02(-0.21%) |
Oct 04, 2022 | 9.310 | 10.77 | 9.240 | 9.630 | 1,218,793 | +0.49(+5.36%) |
Oct 03, 2022 | 8.770 | 9.160 | 8.580 | 9.140 | 782,031 | +0.40(+4.58%) |
Sep 30, 2022 | 8.530 | 9.180 | 8.530 | 8.740 | 1,241,143 | +0.03(+0.34%) |
Sep 29, 2022 | 8.530 | 8.940 | 8.370 | 8.710 | 847,366 | +0.04(+0.46%) |
Sep 28, 2022 | 7.680 | 8.745 | 7.680 | 8.670 | 2,450,328 | +0.57(+7.04%) |
Sep 27, 2022 | 8.230 | 8.390 | 8.000 | 8.100 | 467,522 | +0.00(+0.00%) |
Sep 26, 2022 | 7.870 | 8.240 | 7.870 | 8.100 | 329,990 | +0.05(+0.62%) |
Sep 23, 2022 | 8.160 | 8.240 | 7.760 | 8.050 | 544,441 | -0.13(-1.59%) |
Sep 22, 2022 | 8.670 | 8.670 | 7.990 | 8.180 | 583,191 | -0.35(-4.10%) |
Sep 21, 2022 | 8.980 | 9.050 | 8.520 | 8.530 | 446,567 | -0.28(-3.18%) |
Sep 20, 2022 | 8.530 | 8.845 | 8.390 | 8.810 | 329,514 | +0.21(+2.44%) |
Sep 19, 2022 | 8.470 | 8.640 | 8.220 | 8.600 | 371,251 | +0.06(+0.70%) |
Sep 16, 2022 | 8.670 | 8.760 | 8.470 | 8.540 | 1,057,851 | -0.31(-3.50%) |
Sep 15, 2022 | 8.860 | 9.250 | 8.740 | 8.850 | 305,513 | -0.05(-0.56%) |
Sep 14, 2022 | 8.830 | 8.920 | 8.640 | 8.900 | 347,602 | +0.04(+0.45%) |
Sep 13, 2022 | 8.840 | 9.290 | 8.730 | 8.860 | 587,000 | -0.33(-3.59%) |
Sep 12, 2022 | 8.580 | 9.290 | 8.500 | 9.190 | 1,073,709 | +0.85(+10.19%) |
Sep 09, 2022 | 7.990 | 8.360 | 7.900 | 8.340 | 435,372 | +0.37(+4.64%) |
Sep 08, 2022 | 7.650 | 8.040 | 7.540 | 7.970 | 415,941 | +0.27(+3.51%) |
Sep 07, 2022 | 7.190 | 7.720 | 7.175 | 7.700 | 992,203 | +0.46(+6.35%) |
Sep 06, 2022 | 7.260 | 7.360 | 7.115 | 7.240 | 449,526 | -0.07(-0.96%) |
Sep 02, 2022 | 7.660 | 7.660 | 7.290 | 7.310 | 672,441 | -0.29(-3.82%) |