Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.930 | 10.11 | 9.747 | 10.11 | 4,514,495 | +0.21(+2.16%) |
Nov 29, 2022 | 9.904 | 9.912 | 9.796 | 9.895 | 1,980,993 | +0.11(+1.09%) |
Nov 28, 2022 | 9.689 | 9.921 | 9.645 | 9.788 | 2,625,778 | -0.08(-0.81%) |
Nov 25, 2022 | 9.859 | 9.935 | 9.814 | 9.868 | 936,171 | +0.04(+0.36%) |
Nov 23, 2022 | 9.814 | 9.939 | 9.779 | 9.832 | 2,627,339 | -0.08(-0.81%) |
Nov 22, 2022 | 9.627 | 9.966 | 9.573 | 9.912 | 4,211,279 | +0.42(+4.42%) |
Nov 21, 2022 | 9.645 | 9.649 | 9.368 | 9.493 | 3,973,632 | -0.28(-2.83%) |
Nov 18, 2022 | 9.680 | 9.770 | 9.600 | 9.770 | 2,118,436 | +0.04(+0.37%) |
Nov 17, 2022 | 9.779 | 9.814 | 9.654 | 9.734 | 2,987,145 | -0.17(-1.71%) |
Nov 16, 2022 | 9.904 | 9.935 | 9.743 | 9.904 | 3,108,133 | -0.09(-0.89%) |
Nov 15, 2022 | 9.975 | 10.04 | 9.863 | 9.993 | 2,198,537 | +0.09(+0.90%) |
Nov 14, 2022 | 9.957 | 10.10 | 9.895 | 9.904 | 2,489,970 | -0.07(-0.72%) |
Nov 11, 2022 | 10.04 | 10.14 | 9.877 | 9.975 | 4,311,696 | +0.02(+0.18%) |
Nov 10, 2022 | 9.743 | 9.966 | 9.637 | 9.957 | 4,078,138 | +0.46(+4.79%) |
Nov 09, 2022 | 9.779 | 9.779 | 9.435 | 9.502 | 3,499,715 | -0.36(-3.62%) |
Nov 08, 2022 | 9.912 | 9.926 | 9.752 | 9.859 | 1,991,173 | -0.02(-0.18%) |
Nov 07, 2022 | 9.814 | 9.895 | 9.743 | 9.877 | 3,641,597 | +0.16(+1.65%) |
Nov 04, 2022 | 9.761 | 9.814 | 9.564 | 9.716 | 4,172,703 | +0.06(+0.65%) |
Nov 03, 2022 | 9.440 | 9.689 | 9.382 | 9.654 | 1,762,233 | +0.13(+1.41%) |
Nov 02, 2022 | 9.716 | 9.484 | 9.520 | 2,394,494 | -0.18(-1.84%) | |
Nov 01, 2022 | 9.600 | 9.770 | 9.569 | 9.698 | 2,945,285 | +0.20(+2.07%) |
Oct 31, 2022 | 9.368 | 9.562 | 9.297 | 9.502 | 2,758,782 | +0.14(+1.53%) |
Oct 28, 2022 | 9.261 | 9.377 | 9.121 | 9.359 | 2,836,020 | +0.18(+1.94%) |
Oct 27, 2022 | 9.234 | 9.431 | 9.092 | 9.181 | 3,117,025 | -0.01(-0.10%) |
Oct 26, 2022 | 9.145 | 9.261 | 9.087 | 9.190 | 3,347,067 | +0.05(+0.59%) |
Oct 25, 2022 | 8.949 | 9.136 | 8.806 | 9.136 | 3,393,952 | +0.20(+2.25%) |
Oct 24, 2022 | 9.049 | 9.088 | 8.905 | 8.935 | 4,558,157 | -0.06(-0.68%) |
Oct 21, 2022 | 8.892 | 9.005 | 8.726 | 8.997 | 4,209,929 | +0.13(+1.48%) |
Oct 20, 2022 | 9.014 | 9.066 | 8.778 | 8.866 | 3,979,018 | -0.17(-1.93%) |
Oct 19, 2022 | 8.901 | 9.049 | 8.861 | 9.040 | 2,715,554 | +0.10(+1.17%) |
Oct 18, 2022 | 8.944 | 9.189 | 8.831 | 8.935 | 4,675,717 | +0.08(+0.89%) |
Oct 17, 2022 | 8.682 | 8.896 | 8.665 | 8.857 | 3,914,475 | +0.31(+3.68%) |
Oct 14, 2022 | 8.796 | 8.874 | 8.525 | 8.543 | 3,705,760 | -0.27(-3.07%) |
Oct 13, 2022 | 8.517 | 8.857 | 8.451 | 8.813 | 3,826,788 | +0.19(+2.23%) |
Oct 12, 2022 | 8.552 | 8.678 | 8.451 | 8.621 | 2,117,962 | +0.03(+0.30%) |
Oct 11, 2022 | 8.351 | 8.648 | 8.294 | 8.595 | 2,516,808 | +0.18(+2.18%) |
Oct 10, 2022 | 8.534 | 8.709 | 8.403 | 8.412 | 2,208,006 | -0.12(-1.43%) |
Oct 07, 2022 | 8.560 | 8.652 | 8.482 | 8.534 | 2,578,719 | -0.07(-0.81%) |
Oct 06, 2022 | 8.543 | 8.709 | 8.517 | 8.604 | 1,772,837 | -0.01(-0.10%) |
Oct 05, 2022 | 8.569 | 8.630 | 8.394 | 8.613 | 3,167,135 | -0.02(-0.20%) |
Oct 04, 2022 | 8.412 | 8.639 | 8.360 | 8.630 | 4,236,200 | +0.36(+4.32%) |
Oct 03, 2022 | 8.237 | 8.338 | 8.128 | 8.272 | 3,204,805 | +0.26(+3.27%) |
Sep 30, 2022 | 7.984 | 8.076 | 7.915 | 8.011 | 4,658,243 | -0.03(-0.33%) |
Sep 29, 2022 | 8.045 | 8.080 | 7.757 | 8.037 | 3,540,365 | -0.10(-1.29%) |
Sep 28, 2022 | 7.757 | 8.168 | 7.705 | 8.141 | 3,983,836 | +0.41(+5.30%) |
Sep 27, 2022 | 7.853 | 7.958 | 7.679 | 7.731 | 4,434,679 | +0.01(+0.11%) |
Sep 26, 2022 | 7.897 | 7.941 | 7.723 | 7.723 | 6,516,444 | -0.19(-2.43%) |
Sep 23, 2022 | 8.237 | 8.237 | 7.714 | 7.915 | 7,333,419 | -0.53(-6.30%) |
Sep 22, 2022 | 8.752 | 8.778 | 8.438 | 8.447 | 2,967,033 | -0.24(-2.71%) |
Sep 21, 2022 | 8.848 | 8.944 | 8.674 | 8.682 | 2,609,897 | -0.06(-0.70%) |
Sep 20, 2022 | 8.761 | 8.813 | 8.682 | 8.744 | 2,836,097 | -0.09(-0.99%) |
Sep 19, 2022 | 8.586 | 8.848 | 8.578 | 8.831 | 2,375,588 | +0.04(+0.50%) |
Sep 16, 2022 | 9.005 | 9.031 | 8.674 | 8.787 | 11,286,175 | -0.26(-2.89%) |
Sep 15, 2022 | 8.970 | 9.210 | 8.944 | 9.049 | 4,518,615 | -0.06(-0.67%) |
Sep 14, 2022 | 8.866 | 9.110 | 8.831 | 9.110 | 3,922,410 | +0.35(+3.98%) |
Sep 13, 2022 | 8.935 | 9.031 | 8.752 | 8.761 | 3,184,948 | -0.31(-3.37%) |
Sep 12, 2022 | 9.005 | 9.127 | 8.909 | 9.066 | 3,907,225 | +0.20(+2.26%) |
Sep 09, 2022 | 8.726 | 8.883 | 8.656 | 8.866 | 2,756,798 | +0.30(+3.46%) |
Sep 08, 2022 | 8.543 | 8.608 | 8.464 | 8.569 | 2,706,693 | +0.00(+0.00%) |
Sep 07, 2022 | 8.394 | 8.604 | 8.338 | 8.569 | 3,305,391 | +0.10(+1.24%) |
Sep 06, 2022 | 8.752 | 8.774 | 8.464 | 8.464 | 4,552,161 | -0.23(-2.61%) |
Sep 02, 2022 | 8.813 | 8.866 | 8.665 | 8.691 | 3,283,980 | +0.02(+0.20%) |