Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.43 | 10.67 | 10.23 | 10.63 | 61,917 | +0.44(+4.32%) |
Nov 29, 2022 | 9.990 | 10.33 | 9.990 | 10.19 | 57,791 | +0.23(+2.31%) |
Nov 28, 2022 | 10.44 | 10.44 | 9.935 | 9.960 | 88,308 | -0.53(-5.05%) |
Nov 25, 2022 | 10.53 | 10.58 | 10.46 | 10.49 | 54,437 | -0.14(-1.32%) |
Nov 23, 2022 | 10.48 | 10.66 | 10.32 | 10.63 | 102,476 | +0.15(+1.43%) |
Nov 22, 2022 | 10.10 | 10.48 | 10.10 | 10.48 | 65,895 | +0.42(+4.17%) |
Nov 21, 2022 | 9.950 | 10.06 | 9.840 | 10.06 | 66,681 | -0.01(-0.10%) |
Nov 18, 2022 | 9.880 | 10.08 | 9.880 | 10.07 | 56,771 | +0.09(+0.90%) |
Nov 17, 2022 | 9.880 | 9.980 | 9.860 | 9.980 | 48,440 | -0.18(-1.77%) |
Nov 16, 2022 | 10.12 | 10.27 | 10.12 | 10.16 | 39,622 | -0.07(-0.68%) |
Nov 15, 2022 | 10.54 | 10.54 | 10.12 | 10.23 | 102,387 | -0.27(-2.57%) |
Nov 14, 2022 | 10.38 | 10.56 | 10.30 | 10.50 | 129,531 | +0.01(+0.10%) |
Nov 11, 2022 | 10.40 | 10.49 | 10.18 | 10.49 | 100,835 | +0.15(+1.45%) |
Nov 10, 2022 | 10.21 | 10.34 | 9.922 | 10.34 | 127,080 | +0.75(+7.82%) |
Nov 09, 2022 | 9.890 | 10.01 | 9.554 | 9.590 | 69,736 | -0.47(-4.67%) |
Nov 08, 2022 | 9.780 | 10.31 | 9.680 | 10.06 | 124,662 | +0.32(+3.29%) |
Nov 07, 2022 | 9.750 | 9.840 | 9.590 | 9.740 | 87,797 | +0.10(+1.04%) |
Nov 04, 2022 | 9.210 | 9.640 | 9.210 | 9.640 | 73,920 | +0.70(+7.83%) |
Nov 03, 2022 | 8.960 | 9.070 | 8.790 | 8.940 | 121,936 | -0.06(-0.67%) |
Nov 02, 2022 | 9.540 | 9.680 | 8.950 | 9.000 | 156,662 | -0.55(-5.76%) |
Nov 01, 2022 | 9.520 | 9.750 | 9.500 | 9.550 | 47,935 | +0.21(+2.25%) |
Oct 31, 2022 | 9.280 | 9.380 | 9.260 | 9.340 | 50,668 | -0.08(-0.85%) |
Oct 28, 2022 | 9.330 | 9.420 | 9.200 | 9.420 | 53,028 | -0.07(-0.74%) |
Oct 27, 2022 | 9.730 | 9.750 | 9.460 | 9.490 | 83,273 | -0.22(-2.27%) |
Oct 26, 2022 | 9.500 | 9.850 | 9.500 | 9.710 | 83,135 | +0.28(+2.97%) |
Oct 25, 2022 | 9.360 | 9.490 | 9.300 | 9.430 | 97,623 | +0.15(+1.62%) |
Oct 24, 2022 | 9.290 | 9.290 | 9.040 | 9.280 | 124,347 | -0.12(-1.28%) |
Oct 21, 2022 | 8.920 | 9.400 | 8.920 | 9.400 | 49,216 | +0.46(+5.15%) |
Oct 20, 2022 | 8.885 | 9.120 | 8.770 | 8.940 | 42,433 | +0.17(+1.94%) |
Oct 19, 2022 | 8.970 | 8.970 | 8.710 | 8.770 | 56,006 | -0.34(-3.68%) |
Oct 18, 2022 | 9.100 | 9.195 | 8.970 | 9.105 | 45,313 | +0.08(+0.83%) |
Oct 17, 2022 | 8.960 | 9.240 | 8.960 | 9.030 | 135,100 | +0.24(+2.73%) |
Oct 14, 2022 | 9.200 | 9.230 | 8.720 | 8.790 | 113,831 | -0.50(-5.38%) |
Oct 13, 2022 | 9.080 | 9.330 | 8.810 | 9.290 | 58,663 | -0.12(-1.28%) |
Oct 12, 2022 | 9.230 | 9.430 | 9.170 | 9.410 | 52,590 | +0.19(+2.06%) |
Oct 11, 2022 | 9.240 | 9.510 | 9.175 | 9.220 | 116,802 | -0.08(-0.86%) |
Oct 10, 2022 | 9.330 | 9.418 | 9.161 | 9.300 | 86,522 | -0.11(-1.17%) |
Oct 07, 2022 | 9.690 | 9.720 | 9.370 | 9.410 | 81,475 | -0.55(-5.52%) |
Oct 06, 2022 | 9.710 | 9.960 | 9.665 | 9.960 | 82,879 | +0.24(+2.47%) |
Oct 05, 2022 | 9.660 | 9.720 | 9.350 | 9.720 | 48,977 | -0.14(-1.42%) |
Oct 04, 2022 | 9.690 | 9.970 | 9.640 | 9.860 | 226,891 | +0.30(+3.14%) |
Oct 03, 2022 | 9.250 | 9.580 | 9.190 | 9.560 | 379,297 | +0.63(+7.05%) |
Sep 30, 2022 | 8.610 | 9.110 | 8.610 | 8.930 | 243,572 | +0.24(+2.76%) |
Sep 29, 2022 | 8.440 | 8.690 | 8.350 | 8.690 | 52,113 | +0.09(+1.05%) |
Sep 28, 2022 | 8.050 | 8.600 | 8.050 | 8.600 | 62,332 | +0.62(+7.77%) |
Sep 27, 2022 | 8.050 | 8.220 | 7.960 | 7.980 | 69,360 | -0.02(-0.25%) |
Sep 26, 2022 | 8.200 | 8.290 | 7.855 | 8.000 | 202,393 | -0.24(-2.91%) |
Sep 23, 2022 | 8.580 | 8.730 | 8.080 | 8.240 | 628,424 | -0.55(-6.26%) |
Sep 22, 2022 | 8.910 | 9.070 | 8.711 | 8.790 | 86,227 | -0.14(-1.57%) |
Sep 21, 2022 | 8.860 | 9.150 | 8.680 | 8.930 | 87,427 | +0.05(+0.56%) |
Sep 20, 2022 | 8.920 | 9.100 | 8.750 | 8.880 | 137,095 | -0.26(-2.84%) |
Sep 19, 2022 | 8.800 | 9.140 | 8.740 | 9.140 | 42,610 | +0.17(+1.90%) |
Sep 16, 2022 | 8.670 | 9.080 | 8.650 | 8.970 | 33,393 | +0.10(+1.13%) |
Sep 15, 2022 | 8.960 | 9.100 | 8.790 | 8.870 | 66,059 | -0.24(-2.63%) |
Sep 14, 2022 | 9.110 | 9.240 | 9.055 | 9.110 | 264,636 | +0.00(+0.00%) |
Sep 13, 2022 | 9.230 | 9.370 | 9.060 | 9.110 | 56,280 | -0.40(-4.21%) |
Sep 12, 2022 | 9.320 | 9.600 | 9.290 | 9.510 | 302,666 | +0.34(+3.71%) |
Sep 09, 2022 | 8.860 | 9.170 | 8.860 | 9.170 | 94,662 | +0.32(+3.62%) |
Sep 08, 2022 | 8.680 | 8.870 | 8.660 | 8.850 | 51,826 | +0.05(+0.57%) |
Sep 07, 2022 | 8.500 | 8.810 | 8.370 | 8.800 | 594,947 | +0.35(+4.14%) |
Sep 06, 2022 | 8.720 | 8.730 | 8.425 | 8.450 | 74,852 | -0.12(-1.40%) |
Sep 02, 2022 | 8.340 | 8.660 | 8.320 | 8.570 | 114,890 | +0.29(+3.50%) |