Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.650 | 9.080 | 8.170 | 9.060 | 973,817 | +0.59(+6.97%) |
Nov 29, 2022 | 8.300 | 8.960 | 8.260 | 8.470 | 469,788 | +0.22(+2.67%) |
Nov 28, 2022 | 8.430 | 8.510 | 8.170 | 8.250 | 343,017 | -0.38(-4.40%) |
Nov 25, 2022 | 8.610 | 8.723 | 8.459 | 8.630 | 142,487 | -0.04(-0.46%) |
Nov 23, 2022 | 8.600 | 9.050 | 8.600 | 8.670 | 382,969 | -0.07(-0.80%) |
Nov 22, 2022 | 8.700 | 8.750 | 8.420 | 8.740 | 353,943 | +0.11(+1.27%) |
Nov 21, 2022 | 8.930 | 9.000 | 8.451 | 8.630 | 1,043,840 | -0.48(-5.27%) |
Nov 18, 2022 | 9.230 | 9.560 | 8.870 | 9.110 | 627,522 | +0.17(+1.90%) |
Nov 17, 2022 | 8.460 | 9.070 | 8.250 | 8.940 | 731,810 | +0.25(+2.88%) |
Nov 16, 2022 | 9.330 | 9.400 | 8.590 | 8.690 | 815,933 | -1.01(-10.41%) |
Nov 15, 2022 | 9.500 | 10.19 | 9.500 | 9.700 | 922,659 | +0.70(+7.78%) |
Nov 14, 2022 | 9.430 | 9.570 | 8.950 | 9.000 | 863,722 | -0.52(-5.46%) |
Nov 11, 2022 | 9.160 | 9.810 | 9.160 | 9.520 | 793,313 | +0.49(+5.43%) |
Nov 10, 2022 | 9.130 | 9.212 | 8.700 | 9.030 | 1,030,436 | +0.53(+6.24%) |
Nov 09, 2022 | 8.210 | 8.990 | 8.205 | 8.500 | 1,915,347 | +0.06(+0.71%) |
Nov 08, 2022 | 8.570 | 8.889 | 8.130 | 8.440 | 1,582,740 | +0.00(+0.00%) |
Nov 07, 2022 | 6.980 | 8.600 | 6.950 | 8.440 | 2,753,696 | +1.83(+27.69%) |
Nov 04, 2022 | 6.760 | 7.390 | 6.310 | 6.610 | 1,585,126 | +0.39(+6.27%) |
Nov 03, 2022 | 5.920 | 6.370 | 5.850 | 6.220 | 807,808 | +0.17(+2.81%) |
Nov 02, 2022 | 6.430 | 6.030 | 6.050 | 1,141,480 | -0.39(-6.06%) | |
Nov 01, 2022 | 6.840 | 6.990 | 6.290 | 6.440 | 2,186,708 | +0.04(+0.63%) |
Oct 31, 2022 | 6.700 | 6.850 | 6.270 | 6.400 | 1,535,571 | -0.42(-6.16%) |
Oct 28, 2022 | 6.260 | 6.925 | 6.240 | 6.820 | 1,587,670 | +0.42(+6.56%) |
Oct 27, 2022 | 6.480 | 6.670 | 6.240 | 6.400 | 2,418,112 | +0.12(+1.91%) |
Oct 26, 2022 | 6.300 | 6.740 | 6.200 | 6.280 | 1,505,452 | -0.21(-3.24%) |
Oct 25, 2022 | 6.050 | 6.510 | 6.040 | 6.490 | 1,379,436 | +0.53(+8.89%) |
Oct 24, 2022 | 5.950 | 6.050 | 5.460 | 5.960 | 1,336,255 | -0.33(-5.25%) |
Oct 21, 2022 | 6.380 | 6.645 | 6.110 | 6.290 | 2,013,956 | -0.01(-0.16%) |
Oct 20, 2022 | 6.400 | 6.890 | 6.160 | 6.300 | 1,943,794 | +0.07(+1.12%) |
Oct 19, 2022 | 7.230 | 7.230 | 6.070 | 6.230 | 2,329,095 | -1.16(-15.70%) |
Oct 18, 2022 | 8.060 | 8.140 | 7.205 | 7.390 | 1,239,442 | -0.74(-9.10%) |
Oct 17, 2022 | 8.290 | 8.490 | 8.060 | 8.130 | 824,635 | +0.15(+1.88%) |
Oct 14, 2022 | 9.470 | 9.550 | 7.935 | 7.980 | 1,212,475 | -1.50(-15.82%) |
Oct 13, 2022 | 7.700 | 9.530 | 7.670 | 9.480 | 1,579,633 | +1.38(+17.04%) |
Oct 12, 2022 | 8.050 | 8.430 | 7.750 | 8.100 | 1,294,587 | +0.13(+1.63%) |
Oct 11, 2022 | 8.520 | 8.870 | 7.560 | 7.970 | 1,902,026 | -1.07(-11.84%) |
Oct 10, 2022 | 8.590 | 9.990 | 8.540 | 9.040 | 2,167,167 | -3.26(-26.50%) |
Oct 07, 2022 | 12.93 | 12.97 | 11.94 | 12.30 | 695,024 | -0.94(-7.10%) |
Oct 06, 2022 | 13.11 | 13.55 | 12.98 | 13.24 | 374,579 | +0.09(+0.68%) |
Oct 05, 2022 | 13.24 | 13.26 | 12.68 | 13.15 | 365,975 | -0.25(-1.87%) |
Oct 04, 2022 | 13.46 | 13.74 | 13.31 | 13.40 | 367,321 | +0.34(+2.60%) |
Oct 03, 2022 | 12.70 | 13.33 | 12.59 | 13.06 | 520,503 | +0.60(+4.82%) |
Sep 30, 2022 | 12.79 | 13.08 | 12.45 | 12.46 | 277,893 | -0.40(-3.11%) |
Sep 29, 2022 | 12.69 | 12.88 | 12.22 | 12.86 | 340,226 | -0.17(-1.30%) |
Sep 28, 2022 | 12.30 | 13.24 | 12.19 | 13.03 | 374,030 | +0.49(+3.91%) |
Sep 27, 2022 | 12.04 | 12.64 | 12.01 | 12.54 | 559,205 | +0.80(+6.81%) |
Sep 26, 2022 | 13.35 | 13.48 | 11.69 | 11.74 | 1,198,330 | -2.05(-14.87%) |
Sep 23, 2022 | 13.82 | 14.00 | 13.50 | 13.79 | 319,132 | -0.35(-2.48%) |
Sep 22, 2022 | 14.69 | 14.73 | 14.00 | 14.14 | 230,879 | -0.67(-4.52%) |
Sep 21, 2022 | 15.16 | 15.42 | 14.74 | 14.81 | 317,580 | -0.23(-1.53%) |
Sep 20, 2022 | 14.85 | 15.15 | 14.78 | 15.04 | 399,979 | -0.05(-0.33%) |
Sep 19, 2022 | 14.94 | 15.34 | 14.92 | 15.09 | 190,839 | -0.12(-0.79%) |
Sep 16, 2022 | 15.34 | 15.36 | 14.93 | 15.21 | 480,505 | -0.47(-3.00%) |
Sep 15, 2022 | 15.90 | 16.07 | 15.46 | 15.68 | 266,767 | -0.29(-1.82%) |
Sep 14, 2022 | 15.96 | 16.27 | 15.84 | 15.97 | 434,102 | -0.07(-0.44%) |
Sep 13, 2022 | 16.06 | 16.41 | 15.80 | 16.04 | 437,067 | -0.82(-4.86%) |
Sep 12, 2022 | 16.83 | 16.87 | 16.50 | 16.86 | 454,204 | +0.13(+0.78%) |
Sep 09, 2022 | 16.06 | 16.80 | 16.01 | 16.73 | 263,803 | +1.03(+6.56%) |
Sep 08, 2022 | 15.77 | 15.78 | 15.10 | 15.70 | 209,055 | +0.07(+0.45%) |
Sep 07, 2022 | 15.34 | 15.78 | 15.21 | 15.63 | 299,394 | +0.21(+1.36%) |
Sep 06, 2022 | 15.98 | 16.09 | 15.14 | 15.42 | 569,637 | -0.55(-3.44%) |
Sep 02, 2022 | 16.24 | 16.35 | 15.64 | 15.97 | 317,513 | +0.02(+0.13%) |