Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.666 | 9.733 | 9.515 | 9.724 | 230,586 | +0.09(+0.96%) |
Nov 29, 2022 | 9.632 | 9.750 | 9.581 | 9.632 | 248,269 | +0.06(+0.62%) |
Nov 28, 2022 | 9.724 | 9.724 | 9.531 | 9.573 | 388,019 | -0.15(-1.56%) |
Nov 25, 2022 | 9.623 | 9.724 | 9.548 | 9.724 | 130,933 | +0.14(+1.49%) |
Nov 23, 2022 | 9.565 | 9.649 | 9.514 | 9.581 | 204,217 | +0.03(+0.26%) |
Nov 22, 2022 | 9.430 | 9.556 | 9.413 | 9.556 | 226,689 | +0.11(+1.16%) |
Nov 21, 2022 | 9.380 | 9.598 | 9.329 | 9.447 | 256,536 | +0.04(+0.45%) |
Nov 18, 2022 | 9.523 | 9.539 | 9.262 | 9.405 | 299,730 | +0.01(+0.09%) |
Nov 17, 2022 | 9.380 | 9.506 | 9.085 | 9.396 | 351,967 | -0.06(-0.62%) |
Nov 16, 2022 | 9.464 | 9.649 | 9.455 | 9.455 | 237,920 | -0.08(-0.84%) |
Nov 15, 2022 | 9.585 | 9.702 | 9.477 | 9.535 | 289,314 | +0.01(+0.09%) |
Nov 14, 2022 | 9.510 | 9.644 | 9.443 | 9.527 | 349,441 | -0.01(-0.09%) |
Nov 11, 2022 | 9.527 | 9.594 | 9.452 | 9.535 | 262,254 | +0.03(+0.35%) |
Nov 10, 2022 | 9.660 | 9.660 | 9.352 | 9.502 | 316,204 | +0.13(+1.33%) |
Nov 09, 2022 | 9.477 | 9.677 | 9.352 | 9.377 | 242,575 | -0.17(-1.75%) |
Nov 08, 2022 | 9.644 | 9.730 | 9.493 | 9.544 | 234,615 | -0.10(-1.04%) |
Nov 07, 2022 | 9.418 | 9.685 | 9.393 | 9.644 | 231,684 | +0.22(+2.30%) |
Nov 04, 2022 | 9.443 | 9.544 | 9.339 | 9.427 | 182,591 | +0.10(+1.07%) |
Nov 03, 2022 | 9.201 | 9.352 | 9.118 | 9.327 | 136,037 | +0.08(+0.81%) |
Nov 02, 2022 | 9.368 | 9.410 | 9.162 | 9.252 | 233,329 | -0.11(-1.16%) |
Nov 01, 2022 | 9.360 | 9.406 | 9.264 | 9.360 | 231,550 | +0.12(+1.26%) |
Oct 31, 2022 | 9.218 | 9.343 | 9.173 | 9.243 | 185,663 | +0.07(+0.73%) |
Oct 28, 2022 | 9.068 | 9.227 | 9.026 | 9.176 | 173,658 | +0.17(+1.85%) |
Oct 27, 2022 | 9.060 | 9.139 | 8.976 | 9.010 | 166,946 | +0.03(+0.37%) |
Oct 26, 2022 | 9.085 | 9.172 | 8.960 | 8.976 | 151,935 | -0.07(-0.74%) |
Oct 25, 2022 | 8.818 | 9.133 | 8.759 | 9.043 | 283,699 | +0.26(+2.94%) |
Oct 24, 2022 | 8.626 | 8.859 | 8.626 | 8.784 | 177,209 | +0.16(+1.84%) |
Oct 21, 2022 | 8.618 | 8.689 | 8.509 | 8.626 | 136,411 | -0.02(-0.19%) |
Oct 20, 2022 | 8.592 | 8.750 | 8.576 | 8.643 | 132,390 | -0.03(-0.29%) |
Oct 19, 2022 | 8.693 | 8.751 | 8.534 | 8.668 | 190,303 | -0.07(-0.76%) |
Oct 18, 2022 | 8.701 | 8.834 | 8.592 | 8.734 | 246,145 | +0.11(+1.26%) |
Oct 17, 2022 | 8.609 | 8.793 | 8.534 | 8.626 | 252,814 | +0.11(+1.32%) |
Oct 14, 2022 | 8.555 | 8.670 | 8.455 | 8.513 | 309,882 | +0.02(+0.19%) |
Oct 13, 2022 | 8.100 | 8.538 | 8.017 | 8.497 | 368,964 | +0.32(+3.94%) |
Oct 12, 2022 | 8.207 | 8.265 | 8.067 | 8.174 | 261,241 | +0.04(+0.51%) |
Oct 11, 2022 | 8.059 | 8.224 | 7.918 | 8.133 | 227,045 | +0.06(+0.72%) |
Oct 10, 2022 | 8.224 | 8.327 | 8.067 | 8.075 | 354,808 | -0.10(-1.21%) |
Oct 07, 2022 | 8.216 | 8.249 | 8.100 | 8.174 | 324,165 | -0.07(-0.90%) |
Oct 06, 2022 | 8.422 | 8.497 | 8.232 | 8.249 | 277,836 | -0.16(-1.87%) |
Oct 05, 2022 | 8.563 | 8.563 | 8.249 | 8.406 | 258,920 | -0.20(-2.31%) |
Oct 04, 2022 | 8.265 | 8.637 | 8.183 | 8.604 | 491,728 | +0.52(+6.44%) |
Oct 03, 2022 | 8.059 | 8.158 | 7.791 | 8.083 | 513,061 | +0.15(+1.88%) |
Sep 30, 2022 | 8.017 | 8.133 | 7.935 | 7.935 | 401,373 | -0.04(-0.52%) |
Sep 29, 2022 | 8.290 | 8.298 | 7.906 | 7.976 | 506,512 | -0.46(-5.48%) |
Sep 28, 2022 | 8.241 | 8.497 | 8.158 | 8.439 | 252,479 | +0.26(+3.24%) |
Sep 27, 2022 | 8.174 | 8.546 | 8.059 | 8.174 | 625,227 | +0.11(+1.33%) |
Sep 26, 2022 | 8.571 | 8.631 | 8.067 | 8.067 | 877,720 | -0.56(-6.51%) |
Sep 23, 2022 | 8.778 | 8.885 | 8.522 | 8.629 | 705,556 | -0.33(-3.69%) |
Sep 22, 2022 | 9.365 | 9.385 | 8.935 | 8.960 | 611,883 | -0.43(-4.58%) |
Sep 21, 2022 | 9.464 | 9.579 | 9.369 | 9.389 | 350,509 | -0.07(-0.79%) |
Sep 20, 2022 | 9.712 | 9.778 | 9.431 | 9.464 | 484,547 | -0.26(-2.72%) |
Sep 19, 2022 | 9.778 | 9.807 | 9.662 | 9.728 | 365,509 | -0.10(-1.01%) |
Sep 16, 2022 | 9.844 | 9.877 | 9.737 | 9.827 | 631,974 | -0.10(-0.96%) |
Sep 15, 2022 | 9.914 | 10.10 | 9.898 | 9.922 | 564,844 | +0.01(+0.08%) |
Sep 14, 2022 | 9.914 | 9.980 | 9.840 | 9.914 | 297,230 | +0.01(+0.08%) |
Sep 13, 2022 | 10.01 | 10.05 | 9.857 | 9.906 | 503,510 | -0.14(-1.39%) |
Sep 12, 2022 | 10.21 | 10.21 | 9.980 | 10.05 | 545,116 | -0.08(-0.81%) |
Sep 09, 2022 | 10.13 | 10.21 | 10.12 | 10.13 | 577,935 | +0.06(+0.57%) |
Sep 08, 2022 | 10.12 | 10.14 | 9.939 | 10.07 | 359,495 | -0.05(-0.49%) |
Sep 07, 2022 | 9.890 | 10.16 | 9.890 | 10.12 | 505,765 | +0.20(+1.98%) |
Sep 06, 2022 | 9.832 | 10.06 | 9.791 | 9.922 | 513,498 | +0.11(+1.09%) |
Sep 02, 2022 | 9.816 | 10.07 | 9.808 | 9.816 | 329,151 | +0.07(+0.67%) |