Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.757 | 9.825 | 9.606 | 9.817 | 228,414 | +0.09(+0.96%) |
Nov 29, 2022 | 9.723 | 9.842 | 9.673 | 9.723 | 245,930 | +0.06(+0.62%) |
Nov 28, 2022 | 9.817 | 9.817 | 9.622 | 9.664 | 384,364 | -0.15(-1.56%) |
Nov 25, 2022 | 9.715 | 9.817 | 9.639 | 9.817 | 129,699 | +0.14(+1.49%) |
Nov 23, 2022 | 9.656 | 9.740 | 9.605 | 9.673 | 202,294 | +0.03(+0.26%) |
Nov 22, 2022 | 9.520 | 9.647 | 9.503 | 9.647 | 224,554 | +0.11(+1.16%) |
Nov 21, 2022 | 9.469 | 9.690 | 9.418 | 9.537 | 254,119 | +0.04(+0.45%) |
Nov 18, 2022 | 9.613 | 9.630 | 9.350 | 9.494 | 296,907 | +0.01(+0.09%) |
Nov 17, 2022 | 9.469 | 9.596 | 9.172 | 9.486 | 348,651 | -0.06(-0.62%) |
Nov 16, 2022 | 9.554 | 9.740 | 9.545 | 9.545 | 235,679 | -0.08(-0.84%) |
Nov 15, 2022 | 9.676 | 9.794 | 9.567 | 9.626 | 286,589 | +0.01(+0.09%) |
Nov 14, 2022 | 9.601 | 9.735 | 9.533 | 9.617 | 346,149 | -0.01(-0.09%) |
Nov 11, 2022 | 9.617 | 9.685 | 9.542 | 9.626 | 259,784 | +0.03(+0.35%) |
Nov 10, 2022 | 9.752 | 9.752 | 9.441 | 9.592 | 313,225 | +0.13(+1.33%) |
Nov 09, 2022 | 9.567 | 9.769 | 9.441 | 9.466 | 240,290 | -0.17(-1.75%) |
Nov 08, 2022 | 9.735 | 9.823 | 9.584 | 9.634 | 232,405 | -0.10(-1.04%) |
Nov 07, 2022 | 9.508 | 9.777 | 9.483 | 9.735 | 229,502 | +0.22(+2.30%) |
Nov 04, 2022 | 9.533 | 9.634 | 9.428 | 9.516 | 180,871 | +0.10(+1.07%) |
Nov 03, 2022 | 9.289 | 9.441 | 9.205 | 9.415 | 134,756 | +0.08(+0.81%) |
Nov 02, 2022 | 9.457 | 9.500 | 9.249 | 9.340 | 231,131 | -0.11(-1.16%) |
Nov 01, 2022 | 9.449 | 9.495 | 9.352 | 9.449 | 229,369 | +0.12(+1.26%) |
Oct 31, 2022 | 9.306 | 9.432 | 9.261 | 9.331 | 183,914 | +0.07(+0.73%) |
Oct 28, 2022 | 9.154 | 9.314 | 9.112 | 9.264 | 172,022 | +0.17(+1.85%) |
Oct 27, 2022 | 9.146 | 9.226 | 9.062 | 9.095 | 165,374 | +0.03(+0.37%) |
Oct 26, 2022 | 9.171 | 9.260 | 9.045 | 9.062 | 150,504 | -0.07(-0.74%) |
Oct 25, 2022 | 8.902 | 9.220 | 8.843 | 9.129 | 281,027 | +0.26(+2.94%) |
Oct 24, 2022 | 8.708 | 8.944 | 8.708 | 8.868 | 175,539 | +0.16(+1.84%) |
Oct 21, 2022 | 8.699 | 8.771 | 8.590 | 8.708 | 135,126 | -0.02(-0.19%) |
Oct 20, 2022 | 8.674 | 8.833 | 8.657 | 8.725 | 131,143 | -0.03(-0.29%) |
Oct 19, 2022 | 8.775 | 8.834 | 8.615 | 8.750 | 188,511 | -0.07(-0.76%) |
Oct 18, 2022 | 8.784 | 8.918 | 8.674 | 8.817 | 243,826 | +0.11(+1.26%) |
Oct 17, 2022 | 8.691 | 8.876 | 8.615 | 8.708 | 250,433 | +0.11(+1.32%) |
Oct 14, 2022 | 8.636 | 8.753 | 8.536 | 8.594 | 306,963 | +0.02(+0.19%) |
Oct 13, 2022 | 8.177 | 8.619 | 8.093 | 8.578 | 365,489 | +0.33(+3.94%) |
Oct 12, 2022 | 8.285 | 8.344 | 8.144 | 8.252 | 258,781 | +0.04(+0.51%) |
Oct 11, 2022 | 8.135 | 8.302 | 7.993 | 8.210 | 224,907 | +0.06(+0.72%) |
Oct 10, 2022 | 8.302 | 8.406 | 8.144 | 8.152 | 351,466 | -0.10(-1.21%) |
Oct 07, 2022 | 8.294 | 8.327 | 8.177 | 8.252 | 321,111 | -0.08(-0.90%) |
Oct 06, 2022 | 8.502 | 8.578 | 8.311 | 8.327 | 275,219 | -0.16(-1.87%) |
Oct 05, 2022 | 8.644 | 8.644 | 8.327 | 8.486 | 256,481 | -0.20(-2.31%) |
Oct 04, 2022 | 8.344 | 8.719 | 8.260 | 8.686 | 487,096 | +0.53(+6.44%) |
Oct 03, 2022 | 8.135 | 8.235 | 7.865 | 8.160 | 508,228 | +0.15(+1.88%) |
Sep 30, 2022 | 8.094 | 8.210 | 8.010 | 8.010 | 397,592 | -0.04(-0.52%) |
Sep 29, 2022 | 8.369 | 8.377 | 7.981 | 8.052 | 501,741 | -0.47(-5.48%) |
Sep 28, 2022 | 8.319 | 8.578 | 8.235 | 8.519 | 250,101 | +0.27(+3.24%) |
Sep 27, 2022 | 8.252 | 8.628 | 8.135 | 8.252 | 619,338 | +0.11(+1.33%) |
Sep 26, 2022 | 8.653 | 8.713 | 8.144 | 8.144 | 869,453 | -0.57(-6.51%) |
Sep 23, 2022 | 8.861 | 8.970 | 8.603 | 8.711 | 698,910 | -0.33(-3.69%) |
Sep 22, 2022 | 9.454 | 9.474 | 9.020 | 9.045 | 606,120 | -0.43(-4.58%) |
Sep 21, 2022 | 9.554 | 9.671 | 9.458 | 9.479 | 347,207 | -0.08(-0.79%) |
Sep 20, 2022 | 9.804 | 9.871 | 9.520 | 9.554 | 479,983 | -0.27(-2.72%) |
Sep 19, 2022 | 9.871 | 9.900 | 9.754 | 9.821 | 362,066 | -0.10(-1.01%) |
Sep 16, 2022 | 9.938 | 9.971 | 9.829 | 9.921 | 626,021 | -0.10(-0.96%) |
Sep 15, 2022 | 10.01 | 10.20 | 9.992 | 10.02 | 559,523 | +0.01(+0.08%) |
Sep 14, 2022 | 10.01 | 10.07 | 9.934 | 10.01 | 294,430 | +0.01(+0.08%) |
Sep 13, 2022 | 10.11 | 10.15 | 9.951 | 10.00 | 498,768 | -0.14(-1.39%) |
Sep 12, 2022 | 10.31 | 10.31 | 10.07 | 10.14 | 539,981 | -0.08(-0.81%) |
Sep 09, 2022 | 10.22 | 10.31 | 10.22 | 10.22 | 572,491 | +0.06(+0.57%) |
Sep 08, 2022 | 10.22 | 10.24 | 10.03 | 10.17 | 356,109 | -0.05(-0.49%) |
Sep 07, 2022 | 9.984 | 10.26 | 9.984 | 10.22 | 501,001 | +0.20(+1.98%) |
Sep 06, 2022 | 9.926 | 10.16 | 9.884 | 10.02 | 508,661 | +0.11(+1.09%) |
Sep 02, 2022 | 9.909 | 10.17 | 9.901 | 9.909 | 326,050 | +0.07(+0.67%) |