Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.29 | 10.29 | 10.03 | 10.25 | 80,977 | -0.04(-0.39%) |
Nov 29, 2022 | 9.840 | 10.39 | 9.730 | 10.29 | 181,014 | +0.53(+5.43%) |
Nov 28, 2022 | 10.05 | 10.13 | 9.560 | 9.760 | 43,001 | -0.32(-3.17%) |
Nov 25, 2022 | 9.900 | 10.09 | 9.400 | 10.08 | 82,661 | +0.17(+1.72%) |
Nov 23, 2022 | 10.22 | 10.22 | 9.790 | 9.910 | 58,297 | -0.22(-2.17%) |
Nov 22, 2022 | 10.27 | 10.27 | 10.03 | 10.13 | 21,560 | -0.25(-2.41%) |
Nov 21, 2022 | 10.01 | 10.41 | 9.900 | 10.38 | 70,639 | +0.37(+3.70%) |
Nov 18, 2022 | 10.00 | 10.46 | 9.810 | 10.01 | 141,746 | +0.36(+3.73%) |
Nov 17, 2022 | 9.220 | 9.785 | 9.081 | 9.650 | 35,133 | +0.33(+3.54%) |
Nov 16, 2022 | 9.280 | 9.500 | 8.889 | 9.320 | 29,886 | -0.09(-0.96%) |
Nov 15, 2022 | 8.940 | 9.800 | 8.940 | 9.410 | 91,736 | +0.64(+7.30%) |
Nov 14, 2022 | 9.000 | 9.060 | 8.620 | 8.770 | 26,866 | -0.25(-2.77%) |
Nov 11, 2022 | 8.390 | 9.100 | 8.380 | 9.020 | 61,701 | +0.17(+1.92%) |
Nov 10, 2022 | 8.800 | 8.970 | 8.295 | 8.850 | 48,659 | +0.23(+2.67%) |
Nov 09, 2022 | 8.250 | 8.780 | 8.090 | 8.620 | 15,754 | +0.22(+2.62%) |
Nov 08, 2022 | 8.390 | 8.400 | 8.230 | 8.400 | 10,843 | +0.12(+1.45%) |
Nov 07, 2022 | 8.220 | 8.770 | 8.152 | 8.280 | 12,851 | +0.16(+1.97%) |
Nov 04, 2022 | 8.410 | 8.590 | 7.980 | 8.120 | 8,824 | -0.10(-1.22%) |
Nov 03, 2022 | 8.330 | 8.784 | 7.810 | 8.220 | 33,297 | -0.13(-1.56%) |
Nov 02, 2022 | 8.720 | 8.830 | 8.170 | 8.350 | 60,090 | -0.37(-4.24%) |
Nov 01, 2022 | 8.450 | 8.750 | 8.330 | 8.720 | 74,566 | +0.34(+4.06%) |
Oct 31, 2022 | 8.180 | 8.400 | 8.072 | 8.380 | 9,584 | +0.11(+1.33%) |
Oct 28, 2022 | 7.830 | 8.320 | 7.545 | 8.270 | 47,625 | +0.44(+5.62%) |
Oct 27, 2022 | 7.830 | 7.900 | 7.270 | 7.830 | 36,338 | +0.00(+0.00%) |
Oct 26, 2022 | 7.500 | 7.900 | 7.420 | 7.830 | 19,708 | +0.29(+3.85%) |
Oct 25, 2022 | 7.500 | 7.720 | 7.180 | 7.540 | 56,386 | +0.08(+1.07%) |
Oct 24, 2022 | 6.820 | 7.690 | 6.750 | 7.460 | 78,588 | +0.74(+11.01%) |
Oct 21, 2022 | 7.440 | 7.554 | 6.620 | 6.720 | 55,934 | -0.63(-8.57%) |
Oct 20, 2022 | 7.320 | 7.840 | 7.010 | 7.350 | 12,539 | +0.04(+0.55%) |
Oct 19, 2022 | 7.890 | 7.963 | 7.280 | 7.310 | 34,175 | -0.57(-7.23%) |
Oct 18, 2022 | 7.750 | 7.880 | 7.570 | 7.880 | 28,315 | +0.19(+2.47%) |
Oct 17, 2022 | 7.640 | 7.700 | 7.310 | 7.690 | 28,793 | +0.12(+1.59%) |
Oct 14, 2022 | 7.690 | 7.690 | 7.361 | 7.570 | 14,116 | -0.11(-1.43%) |
Oct 13, 2022 | 7.070 | 7.700 | 7.040 | 7.680 | 13,139 | +0.50(+6.96%) |
Oct 12, 2022 | 7.210 | 7.220 | 7.140 | 7.180 | 7,593 | -0.10(-1.37%) |
Oct 11, 2022 | 7.180 | 7.700 | 7.160 | 7.280 | 26,764 | +0.02(+0.28%) |
Oct 10, 2022 | 7.220 | 7.400 | 7.130 | 7.260 | 18,229 | +0.00(+0.00%) |
Oct 07, 2022 | 7.210 | 7.520 | 7.160 | 7.260 | 8,134 | -0.14(-1.89%) |
Oct 06, 2022 | 7.380 | 7.700 | 7.240 | 7.400 | 13,231 | -0.08(-1.07%) |
Oct 05, 2022 | 7.700 | 7.825 | 7.290 | 7.480 | 4,712 | -0.39(-4.96%) |
Oct 04, 2022 | 7.850 | 7.900 | 7.430 | 7.870 | 39,050 | +0.13(+1.68%) |
Oct 03, 2022 | 7.790 | 7.800 | 7.660 | 7.740 | 22,907 | +0.14(+1.84%) |
Sep 30, 2022 | 7.200 | 7.870 | 7.200 | 7.600 | 31,126 | +0.42(+5.85%) |
Sep 29, 2022 | 7.130 | 7.520 | 6.925 | 7.180 | 29,978 | -0.02(-0.28%) |
Sep 28, 2022 | 6.990 | 7.590 | 6.800 | 7.200 | 59,019 | +0.31(+4.50%) |
Sep 27, 2022 | 7.400 | 7.415 | 6.714 | 6.890 | 47,717 | -0.35(-4.83%) |
Sep 26, 2022 | 7.610 | 7.700 | 7.180 | 7.240 | 23,662 | -0.48(-6.22%) |
Sep 23, 2022 | 7.430 | 7.760 | 7.380 | 7.720 | 19,855 | +0.13(+1.71%) |
Sep 22, 2022 | 7.350 | 7.690 | 7.326 | 7.590 | 24,268 | +0.33(+4.55%) |
Sep 21, 2022 | 7.470 | 7.760 | 7.196 | 7.260 | 20,865 | -0.23(-3.07%) |
Sep 20, 2022 | 7.310 | 7.670 | 7.250 | 7.490 | 21,412 | -0.18(-2.35%) |
Sep 19, 2022 | 7.460 | 7.800 | 7.420 | 7.670 | 38,550 | +0.24(+3.23%) |
Sep 16, 2022 | 7.500 | 7.550 | 7.288 | 7.430 | 17,168 | -0.18(-2.37%) |
Sep 15, 2022 | 7.420 | 7.980 | 7.420 | 7.610 | 11,436 | +0.11(+1.47%) |
Sep 14, 2022 | 7.430 | 7.990 | 7.100 | 7.500 | 16,608 | +0.11(+1.49%) |
Sep 13, 2022 | 7.840 | 8.290 | 7.320 | 7.390 | 37,443 | -0.62(-7.74%) |
Sep 12, 2022 | 7.940 | 8.420 | 7.513 | 8.010 | 34,533 | +0.19(+2.43%) |
Sep 09, 2022 | 7.590 | 7.970 | 7.470 | 7.820 | 76,174 | +0.26(+3.44%) |
Sep 08, 2022 | 7.730 | 7.804 | 7.470 | 7.560 | 15,582 | -0.11(-1.43%) |
Sep 07, 2022 | 7.620 | 7.840 | 7.370 | 7.670 | 25,624 | +0.11(+1.46%) |
Sep 06, 2022 | 7.800 | 7.800 | 7.560 | 7.560 | 26,824 | -0.34(-4.30%) |
Sep 02, 2022 | 7.800 | 8.180 | 7.742 | 7.900 | 16,391 | +0.07(+0.89%) |