Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.638 | 9.778 | 9.628 | 9.778 | 232,706 | +0.18(+1.86%) |
Nov 29, 2022 | 9.478 | 9.619 | 9.469 | 9.600 | 158,283 | +0.07(+0.69%) |
Nov 28, 2022 | 9.459 | 9.563 | 9.459 | 9.534 | 398,246 | +0.08(+0.79%) |
Nov 25, 2022 | 9.525 | 9.525 | 9.431 | 9.459 | 45,724 | +0.00(+0.00%) |
Nov 23, 2022 | 9.459 | 9.488 | 9.436 | 9.459 | 151,938 | +0.03(+0.30%) |
Nov 22, 2022 | 9.356 | 9.450 | 9.337 | 9.431 | 194,322 | +0.14(+1.52%) |
Nov 21, 2022 | 9.253 | 9.319 | 9.215 | 9.290 | 331,955 | +0.08(+0.81%) |
Nov 18, 2022 | 9.159 | 9.215 | 9.103 | 9.215 | 142,181 | +0.12(+1.34%) |
Nov 17, 2022 | 9.018 | 9.178 | 8.999 | 9.093 | 154,586 | +0.08(+0.83%) |
Nov 16, 2022 | 8.962 | 9.046 | 8.962 | 9.018 | 169,740 | +0.11(+1.26%) |
Nov 15, 2022 | 8.859 | 9.000 | 8.859 | 8.906 | 141,962 | +0.09(+1.07%) |
Nov 14, 2022 | 8.915 | 8.915 | 8.812 | 8.812 | 162,387 | -0.13(-1.40%) |
Nov 11, 2022 | 8.909 | 8.975 | 8.853 | 8.937 | 90,608 | +0.07(+0.74%) |
Nov 10, 2022 | 8.750 | 8.975 | 8.745 | 8.872 | 155,756 | +0.27(+3.15%) |
Nov 09, 2022 | 8.629 | 8.629 | 8.582 | 8.601 | 120,249 | -0.02(-0.22%) |
Nov 08, 2022 | 8.638 | 8.643 | 8.610 | 8.619 | 213,224 | +0.03(+0.33%) |
Nov 07, 2022 | 8.591 | 8.619 | 8.573 | 8.591 | 126,515 | +0.04(+0.44%) |
Nov 04, 2022 | 8.544 | 8.675 | 8.516 | 8.554 | 152,474 | +0.07(+0.77%) |
Nov 03, 2022 | 8.488 | 8.507 | 8.451 | 8.488 | 167,718 | -0.05(-0.55%) |
Nov 02, 2022 | 8.507 | 8.605 | 8.479 | 8.535 | 216,063 | +0.03(+0.33%) |
Nov 01, 2022 | 8.573 | 8.573 | 8.470 | 8.507 | 141,406 | +0.04(+0.44%) |
Oct 31, 2022 | 8.582 | 8.582 | 8.451 | 8.470 | 230,328 | -0.07(-0.88%) |
Oct 28, 2022 | 8.479 | 8.573 | 8.460 | 8.544 | 202,849 | +0.03(+0.33%) |
Oct 27, 2022 | 8.582 | 8.582 | 8.451 | 8.516 | 215,718 | -0.11(-1.30%) |
Oct 26, 2022 | 8.629 | 8.657 | 8.563 | 8.629 | 315,584 | +0.03(+0.33%) |
Oct 25, 2022 | 8.657 | 8.666 | 8.591 | 8.601 | 303,098 | -0.03(-0.32%) |
Oct 24, 2022 | 8.750 | 8.760 | 8.619 | 8.629 | 373,131 | -0.18(-2.02%) |
Oct 21, 2022 | 8.853 | 8.876 | 8.806 | 8.806 | 144,913 | -0.09(-1.05%) |
Oct 20, 2022 | 8.844 | 8.965 | 8.844 | 8.900 | 181,895 | +0.01(+0.11%) |
Oct 19, 2022 | 8.928 | 8.984 | 8.881 | 8.890 | 484,103 | -0.10(-1.14%) |
Oct 18, 2022 | 8.993 | 9.059 | 8.956 | 8.993 | 150,751 | +0.01(+0.10%) |
Oct 17, 2022 | 8.984 | 9.031 | 8.928 | 8.984 | 187,645 | +0.04(+0.42%) |
Oct 14, 2022 | 8.975 | 9.040 | 8.946 | 8.946 | 164,599 | -0.02(-0.26%) |
Oct 13, 2022 | 8.956 | 9.012 | 8.900 | 8.970 | 138,471 | -0.07(-0.81%) |
Oct 12, 2022 | 9.043 | 9.051 | 9.005 | 9.043 | 67,135 | +0.00(+0.00%) |
Oct 11, 2022 | 9.043 | 9.070 | 8.987 | 9.043 | 73,141 | +0.05(+0.52%) |
Oct 10, 2022 | 9.053 | 9.053 | 8.959 | 8.997 | 72,133 | +0.00(+0.00%) |
Oct 07, 2022 | 8.987 | 9.053 | 8.959 | 8.997 | 114,086 | +0.00(+0.00%) |
Oct 06, 2022 | 8.987 | 9.043 | 8.941 | 8.997 | 149,510 | +0.05(+0.52%) |
Oct 05, 2022 | 8.894 | 8.987 | 8.894 | 8.950 | 163,450 | -0.03(-0.31%) |
Oct 04, 2022 | 8.913 | 9.087 | 8.876 | 8.978 | 167,559 | +0.04(+0.42%) |
Oct 03, 2022 | 8.959 | 8.997 | 8.857 | 8.941 | 443,085 | +0.07(+0.73%) |
Sep 30, 2022 | 8.885 | 8.950 | 8.810 | 8.876 | 184,249 | +0.01(+0.11%) |
Sep 29, 2022 | 9.034 | 9.034 | 8.857 | 8.866 | 159,556 | -0.20(-2.16%) |
Sep 28, 2022 | 9.006 | 9.099 | 8.969 | 9.062 | 205,007 | +0.08(+0.93%) |
Sep 27, 2022 | 8.959 | 9.011 | 8.866 | 8.978 | 211,064 | +0.03(+0.31%) |
Sep 26, 2022 | 8.950 | 9.043 | 8.950 | 8.950 | 272,280 | -0.14(-1.54%) |
Sep 23, 2022 | 9.174 | 9.174 | 9.043 | 9.090 | 176,241 | -0.07(-0.81%) |
Sep 22, 2022 | 9.267 | 9.267 | 9.155 | 9.164 | 80,847 | -0.10(-1.11%) |
Sep 21, 2022 | 9.267 | 9.313 | 9.229 | 9.267 | 88,576 | +0.01(+0.10%) |
Sep 20, 2022 | 9.313 | 9.313 | 9.239 | 9.257 | 262,262 | -0.08(-0.90%) |
Sep 19, 2022 | 9.388 | 9.397 | 9.304 | 9.341 | 302,832 | -0.04(-0.40%) |
Sep 16, 2022 | 9.388 | 9.407 | 9.341 | 9.379 | 117,361 | -0.07(-0.69%) |
Sep 15, 2022 | 9.574 | 9.574 | 9.416 | 9.444 | 166,224 | -0.11(-1.17%) |
Sep 14, 2022 | 9.649 | 9.649 | 9.546 | 9.555 | 132,907 | -0.06(-0.62%) |
Sep 13, 2022 | 9.680 | 9.680 | 9.578 | 9.615 | 123,678 | -0.08(-0.86%) |
Sep 12, 2022 | 9.800 | 9.800 | 9.689 | 9.698 | 153,502 | -0.04(-0.38%) |
Sep 09, 2022 | 9.763 | 9.800 | 9.698 | 9.735 | 134,461 | -0.01(-0.10%) |
Sep 08, 2022 | 9.763 | 9.809 | 9.698 | 9.744 | 123,813 | -0.05(-0.47%) |
Sep 07, 2022 | 9.726 | 9.800 | 9.707 | 9.791 | 163,233 | +0.06(+0.67%) |
Sep 06, 2022 | 9.819 | 9.828 | 9.652 | 9.726 | 259,127 | -0.10(-1.04%) |
Sep 02, 2022 | 9.902 | 9.902 | 9.809 | 9.828 | 103,222 | -0.01(-0.09%) |