Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.450 | 10.03 | 9.270 | 9.960 | 254,231 | +0.44(+4.62%) |
Nov 29, 2022 | 9.590 | 9.780 | 9.480 | 9.520 | 108,877 | -0.03(-0.31%) |
Nov 28, 2022 | 9.430 | 9.650 | 9.420 | 9.550 | 121,316 | -0.08(-0.83%) |
Nov 25, 2022 | 9.480 | 9.780 | 9.260 | 9.630 | 64,277 | +0.19(+2.01%) |
Nov 23, 2022 | 9.250 | 9.540 | 9.040 | 9.440 | 88,062 | +0.09(+0.96%) |
Nov 22, 2022 | 8.730 | 9.440 | 8.730 | 9.350 | 121,620 | +0.67(+7.72%) |
Nov 21, 2022 | 8.620 | 8.700 | 8.500 | 8.680 | 88,785 | +0.04(+0.46%) |
Nov 18, 2022 | 9.050 | 9.050 | 8.440 | 8.640 | 111,442 | -0.17(-1.93%) |
Nov 17, 2022 | 8.650 | 8.820 | 8.460 | 8.810 | 71,778 | +0.03(+0.34%) |
Nov 16, 2022 | 9.050 | 9.050 | 8.645 | 8.780 | 75,926 | -0.44(-4.77%) |
Nov 15, 2022 | 9.120 | 9.480 | 9.060 | 9.220 | 95,198 | +0.43(+4.89%) |
Nov 14, 2022 | 9.140 | 9.210 | 8.760 | 8.790 | 147,421 | -0.45(-4.87%) |
Nov 11, 2022 | 9.460 | 9.465 | 9.000 | 9.240 | 241,152 | -0.26(-2.74%) |
Nov 10, 2022 | 8.920 | 9.858 | 8.870 | 9.500 | 488,161 | +1.03(+12.16%) |
Nov 09, 2022 | 8.510 | 8.780 | 8.410 | 8.470 | 141,174 | -0.18(-2.08%) |
Nov 08, 2022 | 8.640 | 9.000 | 8.380 | 8.650 | 265,534 | +0.10(+1.17%) |
Nov 07, 2022 | 8.150 | 8.600 | 8.030 | 8.550 | 193,309 | +0.48(+5.95%) |
Nov 04, 2022 | 7.820 | 8.090 | 7.695 | 8.070 | 115,472 | +0.46(+6.04%) |
Nov 03, 2022 | 7.410 | 7.720 | 7.400 | 7.610 | 134,214 | +0.01(+0.13%) |
Nov 02, 2022 | 8.330 | 8.370 | 7.590 | 7.600 | 209,627 | -0.67(-8.10%) |
Nov 01, 2022 | 8.400 | 8.500 | 8.170 | 8.270 | 143,125 | +0.06(+0.73%) |
Oct 31, 2022 | 7.980 | 8.380 | 7.980 | 8.210 | 162,695 | +0.21(+2.63%) |
Oct 28, 2022 | 7.830 | 8.390 | 7.830 | 8.000 | 434,109 | +0.26(+3.36%) |
Oct 27, 2022 | 7.860 | 8.205 | 7.720 | 7.740 | 199,380 | -0.03(-0.39%) |
Oct 26, 2022 | 8.150 | 8.210 | 7.760 | 7.770 | 175,735 | -0.31(-3.84%) |
Oct 25, 2022 | 7.820 | 8.380 | 7.820 | 8.080 | 246,538 | +0.34(+4.39%) |
Oct 24, 2022 | 7.160 | 7.770 | 7.100 | 7.740 | 198,819 | +0.58(+8.10%) |
Oct 21, 2022 | 6.930 | 7.200 | 6.710 | 7.160 | 208,387 | +0.31(+4.53%) |
Oct 20, 2022 | 6.720 | 7.110 | 6.590 | 6.850 | 318,511 | +0.09(+1.33%) |
Oct 19, 2022 | 6.910 | 7.050 | 6.740 | 6.760 | 587,001 | -0.15(-2.17%) |
Oct 18, 2022 | 6.300 | 7.320 | 6.220 | 6.910 | 1,476,743 | -1.20(-14.80%) |
Oct 17, 2022 | 8.030 | 8.270 | 7.960 | 8.110 | 132,931 | +0.40(+5.19%) |
Oct 14, 2022 | 8.000 | 8.140 | 7.630 | 7.710 | 96,242 | -0.26(-3.26%) |
Oct 13, 2022 | 7.510 | 8.090 | 7.360 | 7.970 | 153,934 | +0.18(+2.31%) |
Oct 12, 2022 | 7.760 | 7.930 | 7.590 | 7.790 | 90,823 | +0.08(+1.04%) |
Oct 11, 2022 | 7.350 | 7.790 | 7.280 | 7.710 | 162,236 | +0.32(+4.33%) |
Oct 10, 2022 | 7.290 | 7.510 | 7.190 | 7.390 | 127,748 | +0.10(+1.37%) |
Oct 07, 2022 | 7.560 | 7.600 | 7.160 | 7.290 | 232,740 | -0.41(-5.32%) |
Oct 06, 2022 | 7.930 | 8.000 | 7.550 | 7.700 | 216,454 | -0.29(-3.63%) |
Oct 05, 2022 | 7.700 | 7.990 | 7.580 | 7.990 | 166,377 | +0.05(+0.63%) |
Oct 04, 2022 | 7.350 | 8.050 | 7.350 | 7.940 | 216,581 | +0.80(+11.20%) |
Oct 03, 2022 | 7.190 | 7.280 | 6.930 | 7.140 | 214,881 | +0.06(+0.85%) |
Sep 30, 2022 | 7.580 | 7.610 | 7.010 | 7.080 | 473,606 | -0.63(-8.17%) |
Sep 29, 2022 | 8.010 | 8.010 | 7.520 | 7.710 | 257,780 | -0.47(-5.75%) |
Sep 28, 2022 | 7.730 | 8.250 | 7.720 | 8.180 | 223,256 | +0.52(+6.79%) |
Sep 27, 2022 | 7.670 | 7.790 | 7.370 | 7.660 | 317,029 | +0.13(+1.73%) |
Sep 26, 2022 | 8.030 | 8.250 | 7.500 | 7.530 | 262,729 | -0.50(-6.23%) |
Sep 23, 2022 | 7.850 | 8.100 | 7.680 | 8.030 | 274,470 | +0.01(+0.12%) |
Sep 22, 2022 | 8.180 | 8.240 | 7.880 | 8.020 | 302,286 | -0.18(-2.20%) |
Sep 21, 2022 | 8.900 | 8.950 | 8.190 | 8.200 | 217,805 | -0.67(-7.55%) |
Sep 20, 2022 | 9.000 | 9.180 | 8.839 | 8.870 | 377,468 | -0.26(-2.85%) |
Sep 19, 2022 | 8.090 | 9.170 | 8.090 | 9.130 | 503,953 | +0.94(+11.48%) |
Sep 16, 2022 | 8.380 | 8.380 | 7.801 | 8.190 | 1,729,532 | -0.50(-5.75%) |
Sep 15, 2022 | 7.890 | 8.790 | 7.890 | 8.690 | 485,725 | +0.64(+7.95%) |
Sep 14, 2022 | 8.080 | 8.080 | 7.670 | 8.050 | 379,826 | -0.01(-0.12%) |
Sep 13, 2022 | 8.340 | 8.377 | 7.945 | 8.060 | 456,658 | -0.64(-7.36%) |
Sep 12, 2022 | 8.800 | 9.090 | 8.600 | 8.700 | 288,800 | +0.04(+0.46%) |
Sep 09, 2022 | 8.480 | 8.690 | 8.150 | 8.660 | 327,154 | +0.36(+4.34%) |
Sep 08, 2022 | 8.310 | 8.380 | 8.050 | 8.300 | 320,048 | -0.10(-1.19%) |
Sep 07, 2022 | 8.280 | 8.420 | 7.930 | 8.400 | 664,915 | +0.03(+0.36%) |
Sep 06, 2022 | 9.390 | 9.420 | 8.250 | 8.370 | 745,438 | -1.03(-10.96%) |
Sep 02, 2022 | 9.570 | 9.710 | 9.220 | 9.400 | 440,411 | -0.17(-1.78%) |