Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.181 | 9.287 | 8.995 | 9.274 | 70,117 | +0.08(+0.91%) |
Nov 29, 2022 | 9.496 | 9.496 | 9.097 | 9.190 | 73,400 | -0.21(-2.27%) |
Nov 28, 2022 | 9.951 | 9.951 | 9.366 | 9.403 | 26,091 | -0.57(-5.76%) |
Nov 25, 2022 | 9.737 | 10.14 | 9.264 | 9.978 | 16,407 | +0.32(+3.26%) |
Nov 23, 2022 | 9.626 | 9.774 | 9.459 | 9.663 | 38,762 | -0.06(-0.67%) |
Nov 22, 2022 | 9.274 | 9.756 | 9.236 | 9.728 | 48,755 | +0.49(+5.32%) |
Nov 21, 2022 | 9.246 | 9.459 | 9.097 | 9.236 | 104,866 | -0.09(-0.99%) |
Nov 18, 2022 | 9.413 | 9.459 | 9.144 | 9.329 | 21,865 | +0.05(+0.50%) |
Nov 17, 2022 | 9.097 | 9.455 | 9.051 | 9.283 | 36,475 | +0.19(+2.04%) |
Nov 16, 2022 | 9.445 | 9.675 | 9.097 | 9.097 | 28,696 | -0.25(-2.64%) |
Nov 15, 2022 | 9.692 | 10.16 | 9.166 | 9.344 | 36,279 | -0.26(-2.67%) |
Nov 14, 2022 | 9.948 | 9.975 | 9.564 | 9.600 | 34,384 | -0.48(-4.72%) |
Nov 11, 2022 | 10.12 | 10.31 | 9.993 | 10.08 | 27,907 | -0.08(-0.81%) |
Nov 10, 2022 | 9.975 | 10.17 | 9.619 | 10.16 | 52,739 | +0.50(+5.21%) |
Nov 09, 2022 | 9.737 | 9.765 | 9.609 | 9.655 | 28,425 | -0.13(-1.31%) |
Nov 08, 2022 | 9.728 | 9.847 | 9.646 | 9.783 | 44,781 | +0.02(+0.19%) |
Nov 07, 2022 | 9.692 | 9.792 | 9.600 | 9.765 | 83,261 | +0.16(+1.71%) |
Nov 04, 2022 | 9.280 | 9.600 | 9.280 | 9.600 | 19,259 | +0.32(+3.45%) |
Nov 03, 2022 | 9.171 | 9.326 | 9.143 | 9.280 | 17,251 | -0.02(-0.20%) |
Nov 02, 2022 | 9.317 | 9.299 | 39,171 | -0.09(-0.97%) | ||
Nov 01, 2022 | 9.152 | 9.445 | 9.070 | 9.390 | 13,493 | +0.32(+3.53%) |
Oct 31, 2022 | 9.161 | 9.161 | 8.575 | 9.070 | 52,029 | -0.25(-2.65%) |
Oct 28, 2022 | 8.549 | 9.317 | 8.505 | 9.317 | 62,217 | +0.88(+10.40%) |
Oct 27, 2022 | 8.348 | 8.640 | 8.256 | 8.439 | 67,801 | +0.20(+2.44%) |
Oct 26, 2022 | 8.338 | 8.402 | 8.229 | 8.238 | 106,386 | -0.02(-0.22%) |
Oct 25, 2022 | 8.110 | 8.318 | 8.092 | 8.256 | 32,274 | +0.19(+2.38%) |
Oct 24, 2022 | 8.055 | 8.213 | 8.009 | 8.064 | 48,191 | -0.05(-0.68%) |
Oct 21, 2022 | 8.009 | 8.119 | 7.900 | 8.119 | 45,969 | +0.17(+2.19%) |
Oct 20, 2022 | 8.069 | 8.087 | 7.872 | 7.945 | 46,667 | -0.10(-1.25%) |
Oct 19, 2022 | 8.055 | 8.128 | 7.964 | 8.046 | 41,497 | -0.05(-0.68%) |
Oct 18, 2022 | 7.954 | 8.210 | 7.890 | 8.101 | 64,052 | +0.16(+2.07%) |
Oct 17, 2022 | 8.018 | 8.183 | 7.863 | 7.936 | 32,671 | -0.04(-0.46%) |
Oct 14, 2022 | 8.247 | 8.256 | 7.945 | 7.973 | 16,993 | -0.19(-2.35%) |
Oct 13, 2022 | 7.973 | 8.306 | 7.973 | 8.165 | 19,899 | +0.04(+0.45%) |
Oct 12, 2022 | 8.375 | 8.478 | 8.037 | 8.128 | 27,253 | -0.25(-2.95%) |
Oct 11, 2022 | 8.247 | 8.494 | 8.238 | 8.375 | 35,341 | +0.16(+2.00%) |
Oct 10, 2022 | 8.037 | 8.320 | 8.037 | 8.210 | 27,639 | +0.25(+3.10%) |
Oct 07, 2022 | 8.018 | 8.116 | 7.863 | 7.964 | 68,010 | -0.11(-1.36%) |
Oct 06, 2022 | 8.137 | 8.338 | 8.009 | 8.073 | 60,333 | -0.05(-0.56%) |
Oct 05, 2022 | 8.055 | 8.284 | 7.790 | 8.119 | 58,531 | -0.07(-0.89%) |
Oct 04, 2022 | 8.073 | 8.306 | 8.005 | 8.192 | 58,415 | +0.19(+2.40%) |
Oct 03, 2022 | 8.220 | 8.220 | 7.941 | 8.000 | 33,134 | -0.12(-1.46%) |
Sep 30, 2022 | 8.274 | 8.421 | 7.936 | 8.119 | 67,660 | -0.21(-2.52%) |
Sep 29, 2022 | 8.622 | 8.713 | 8.165 | 8.329 | 40,480 | -0.36(-4.11%) |
Sep 28, 2022 | 8.110 | 8.814 | 8.110 | 8.686 | 32,530 | +0.56(+6.86%) |
Sep 27, 2022 | 8.540 | 8.559 | 8.046 | 8.128 | 73,777 | -0.35(-4.15%) |
Sep 26, 2022 | 8.832 | 8.855 | 8.375 | 8.480 | 62,492 | -0.34(-3.89%) |
Sep 23, 2022 | 8.887 | 8.896 | 8.681 | 8.823 | 30,802 | -0.10(-1.13%) |
Sep 22, 2022 | 8.905 | 9.001 | 8.695 | 8.924 | 34,392 | -0.05(-0.61%) |
Sep 21, 2022 | 9.235 | 9.308 | 8.942 | 8.978 | 48,750 | -0.20(-2.19%) |
Sep 20, 2022 | 8.924 | 9.300 | 8.924 | 9.180 | 52,191 | +0.11(+1.21%) |
Sep 19, 2022 | 8.686 | 9.079 | 8.631 | 9.070 | 122,927 | +0.27(+3.01%) |
Sep 16, 2022 | 9.326 | 9.326 | 8.768 | 8.805 | 109,381 | -0.55(-5.87%) |
Sep 15, 2022 | 9.984 | 9.984 | 9.271 | 9.353 | 34,983 | -0.61(-6.15%) |
Sep 14, 2022 | 10.04 | 10.18 | 9.876 | 9.966 | 44,423 | -0.07(-0.73%) |
Sep 13, 2022 | 10.13 | 10.43 | 9.929 | 10.04 | 35,063 | -0.32(-3.09%) |
Sep 12, 2022 | 10.18 | 10.47 | 9.993 | 10.36 | 44,531 | +0.16(+1.61%) |
Sep 09, 2022 | 10.19 | 10.46 | 10.06 | 10.19 | 33,082 | +0.00(+0.00%) |
Sep 08, 2022 | 10.16 | 10.21 | 10.06 | 10.19 | 16,073 | -0.05(-0.54%) |
Sep 07, 2022 | 10.35 | 10.36 | 10.08 | 10.25 | 131,879 | -0.03(-0.27%) |
Sep 06, 2022 | 10.47 | 10.47 | 10.18 | 10.28 | 13,755 | -0.15(-1.40%) |
Sep 02, 2022 | 10.39 | 10.47 | 10.22 | 10.42 | 26,423 | +0.12(+1.15%) |