Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.995 | 9.051 | 8.836 | 9.004 | 871,417 | +0.07(+0.84%) |
Nov 29, 2022 | 9.013 | 9.191 | 8.882 | 8.929 | 607,185 | -0.03(-0.31%) |
Nov 28, 2022 | 9.209 | 9.209 | 8.901 | 8.957 | 634,449 | -0.36(-3.91%) |
Nov 25, 2022 | 9.144 | 9.415 | 9.144 | 9.321 | 318,645 | +0.17(+1.84%) |
Nov 23, 2022 | 9.088 | 9.233 | 9.088 | 9.153 | 498,947 | +0.09(+1.03%) |
Nov 22, 2022 | 9.051 | 9.200 | 9.032 | 9.060 | 440,517 | +0.00(+0.00%) |
Nov 21, 2022 | 8.995 | 9.060 | 8.854 | 9.060 | 758,653 | +0.01(+0.10%) |
Nov 18, 2022 | 9.191 | 9.191 | 8.938 | 9.051 | 539,866 | -0.07(-0.72%) |
Nov 17, 2022 | 9.107 | 9.125 | 8.901 | 9.116 | 546,314 | -0.06(-0.61%) |
Nov 16, 2022 | 9.452 | 9.611 | 9.107 | 9.172 | 773,945 | -0.39(-4.10%) |
Nov 15, 2022 | 9.536 | 9.639 | 9.434 | 9.564 | 889,852 | +0.15(+1.59%) |
Nov 14, 2022 | 9.377 | 9.569 | 9.228 | 9.415 | 832,899 | +0.06(+0.60%) |
Nov 11, 2022 | 9.181 | 9.452 | 9.116 | 9.359 | 781,840 | +0.33(+3.62%) |
Nov 10, 2022 | 9.013 | 9.079 | 8.910 | 9.032 | 887,170 | +0.31(+3.53%) |
Nov 09, 2022 | 9.200 | 9.200 | 8.724 | 8.724 | 574,839 | -0.48(-5.18%) |
Nov 08, 2022 | 9.331 | 9.349 | 9.037 | 9.200 | 551,930 | -0.12(-1.30%) |
Nov 07, 2022 | 9.256 | 9.508 | 9.237 | 9.321 | 963,468 | +0.14(+1.53%) |
Nov 04, 2022 | 8.892 | 9.205 | 8.892 | 9.181 | 1,160,481 | +0.39(+4.46%) |
Nov 03, 2022 | 8.817 | 9.065 | 8.714 | 8.789 | 795,817 | -0.18(-1.98%) |
Nov 02, 2022 | 9.041 | 8.967 | 1,119,985 | -0.10(-1.13%) | ||
Nov 01, 2022 | 8.957 | 9.116 | 8.798 | 9.069 | 934,415 | +0.25(+2.86%) |
Oct 31, 2022 | 8.612 | 8.850 | 8.565 | 8.817 | 874,819 | +0.16(+1.83%) |
Oct 28, 2022 | 8.518 | 8.672 | 8.238 | 8.658 | 1,082,351 | +0.12(+1.42%) |
Oct 27, 2022 | 8.957 | 9.012 | 8.443 | 8.537 | 765,912 | -0.45(-4.99%) |
Oct 26, 2022 | 9.135 | 9.205 | 8.985 | 8.985 | 916,057 | -0.13(-1.43%) |
Oct 25, 2022 | 8.938 | 9.135 | 8.817 | 9.116 | 572,458 | +0.18(+1.99%) |
Oct 24, 2022 | 8.873 | 8.976 | 8.742 | 8.938 | 646,681 | +0.09(+1.06%) |
Oct 21, 2022 | 8.742 | 8.864 | 8.612 | 8.845 | 500,360 | +0.17(+1.94%) |
Oct 20, 2022 | 8.770 | 8.866 | 8.612 | 8.677 | 742,501 | -0.16(-1.80%) |
Oct 19, 2022 | 9.023 | 9.079 | 8.738 | 8.836 | 659,778 | -0.25(-2.73%) |
Oct 18, 2022 | 9.037 | 9.139 | 8.917 | 9.083 | 674,803 | +0.18(+2.07%) |
Oct 17, 2022 | 8.908 | 9.046 | 8.834 | 8.899 | 965,322 | +0.06(+0.73%) |
Oct 14, 2022 | 8.603 | 8.899 | 8.539 | 8.834 | 1,001,839 | +0.30(+3.57%) |
Oct 13, 2022 | 8.216 | 8.539 | 8.059 | 8.529 | 1,389,338 | +0.21(+2.55%) |
Oct 12, 2022 | 8.105 | 8.363 | 7.989 | 8.317 | 655,742 | +0.21(+2.62%) |
Oct 11, 2022 | 8.077 | 8.239 | 7.895 | 8.105 | 760,016 | -0.02(-0.23%) |
Oct 10, 2022 | 8.336 | 8.382 | 8.077 | 8.123 | 1,302,112 | -0.34(-4.03%) |
Oct 07, 2022 | 8.696 | 8.714 | 8.419 | 8.465 | 584,414 | -0.30(-3.37%) |
Oct 06, 2022 | 8.659 | 8.769 | 8.553 | 8.760 | 618,843 | +0.12(+1.39%) |
Oct 05, 2022 | 8.566 | 8.705 | 8.423 | 8.640 | 776,911 | -0.06(-0.74%) |
Oct 04, 2022 | 8.622 | 8.820 | 8.576 | 8.705 | 872,327 | +0.21(+2.50%) |
Oct 03, 2022 | 8.243 | 8.585 | 8.234 | 8.492 | 792,584 | +0.23(+2.79%) |
Sep 30, 2022 | 8.225 | 8.409 | 8.206 | 8.262 | 577,993 | +0.02(+0.22%) |
Sep 29, 2022 | 8.308 | 8.308 | 8.051 | 8.243 | 735,322 | -0.27(-3.15%) |
Sep 28, 2022 | 8.400 | 8.520 | 8.363 | 8.511 | 607,972 | +0.06(+0.76%) |
Sep 27, 2022 | 8.409 | 8.524 | 8.280 | 8.446 | 2,218,019 | +0.15(+1.78%) |
Sep 26, 2022 | 8.622 | 8.668 | 8.196 | 8.299 | 1,332,200 | -0.42(-4.87%) |
Sep 23, 2022 | 8.723 | 8.797 | 8.442 | 8.723 | 1,999,006 | -0.20(-2.28%) |
Sep 22, 2022 | 9.074 | 9.166 | 8.852 | 8.926 | 1,002,336 | -0.15(-1.63%) |
Sep 21, 2022 | 9.536 | 9.536 | 9.037 | 9.074 | 763,470 | -0.46(-4.84%) |
Sep 20, 2022 | 9.296 | 9.582 | 9.286 | 9.536 | 616,805 | +0.21(+2.28%) |
Sep 19, 2022 | 9.342 | 9.462 | 9.162 | 9.323 | 708,831 | -0.21(-2.23%) |
Sep 16, 2022 | 9.591 | 9.595 | 9.434 | 9.536 | 840,089 | -0.29(-2.91%) |
Sep 15, 2022 | 9.914 | 9.928 | 9.766 | 9.822 | 488,819 | -0.16(-1.57%) |
Sep 14, 2022 | 10.08 | 10.13 | 9.905 | 9.979 | 367,504 | -0.01(-0.09%) |
Sep 13, 2022 | 10.14 | 10.26 | 9.956 | 9.988 | 546,009 | -0.33(-3.22%) |
Sep 12, 2022 | 10.35 | 10.39 | 10.20 | 10.32 | 560,195 | +0.09(+0.90%) |
Sep 09, 2022 | 9.905 | 10.25 | 9.896 | 10.23 | 519,291 | +0.47(+4.82%) |
Sep 08, 2022 | 9.508 | 9.776 | 9.471 | 9.757 | 647,930 | +0.10(+1.05%) |
Sep 07, 2022 | 9.923 | 9.923 | 9.582 | 9.656 | 759,604 | -0.32(-3.24%) |
Sep 06, 2022 | 10.23 | 10.32 | 9.960 | 9.979 | 686,694 | -0.25(-2.44%) |
Sep 02, 2022 | 10.36 | 10.38 | 10.14 | 10.23 | 679,980 | -0.01(-0.09%) |