Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.754 | 9.822 | 9.602 | 9.813 | 228,504 | +0.09(+0.96%) |
Nov 29, 2022 | 9.720 | 9.839 | 9.669 | 9.720 | 246,027 | +0.06(+0.62%) |
Nov 28, 2022 | 9.813 | 9.813 | 9.618 | 9.660 | 384,515 | -0.15(-1.56%) |
Nov 25, 2022 | 9.711 | 9.813 | 9.635 | 9.813 | 129,750 | +0.14(+1.49%) |
Nov 23, 2022 | 9.652 | 9.737 | 9.601 | 9.669 | 202,373 | +0.03(+0.26%) |
Nov 22, 2022 | 9.516 | 9.643 | 9.499 | 9.643 | 224,642 | +0.11(+1.16%) |
Nov 21, 2022 | 9.465 | 9.686 | 9.414 | 9.533 | 254,219 | +0.04(+0.45%) |
Nov 18, 2022 | 9.609 | 9.626 | 9.346 | 9.490 | 297,023 | +0.01(+0.09%) |
Nov 17, 2022 | 9.465 | 9.592 | 9.168 | 9.482 | 348,788 | -0.06(-0.62%) |
Nov 16, 2022 | 9.550 | 9.737 | 9.541 | 9.541 | 235,771 | -0.08(-0.84%) |
Nov 15, 2022 | 9.673 | 9.790 | 9.563 | 9.622 | 286,701 | +0.01(+0.09%) |
Nov 14, 2022 | 9.597 | 9.732 | 9.529 | 9.614 | 346,285 | -0.01(-0.09%) |
Nov 11, 2022 | 9.614 | 9.681 | 9.538 | 9.622 | 259,886 | +0.03(+0.35%) |
Nov 10, 2022 | 9.748 | 9.748 | 9.437 | 9.588 | 313,348 | +0.13(+1.33%) |
Nov 09, 2022 | 9.563 | 9.765 | 9.437 | 9.462 | 240,384 | -0.17(-1.75%) |
Nov 08, 2022 | 9.732 | 9.819 | 9.580 | 9.630 | 232,496 | -0.10(-1.04%) |
Nov 07, 2022 | 9.504 | 9.774 | 9.479 | 9.732 | 229,592 | +0.22(+2.30%) |
Nov 04, 2022 | 9.529 | 9.630 | 9.424 | 9.513 | 180,942 | +0.10(+1.07%) |
Nov 03, 2022 | 9.285 | 9.437 | 9.201 | 9.412 | 134,809 | +0.08(+0.81%) |
Nov 02, 2022 | 9.454 | 9.496 | 9.246 | 9.336 | 231,222 | -0.11(-1.16%) |
Nov 01, 2022 | 9.445 | 9.492 | 9.348 | 9.445 | 229,459 | +0.12(+1.26%) |
Oct 31, 2022 | 9.302 | 9.428 | 9.257 | 9.327 | 183,986 | +0.07(+0.73%) |
Oct 28, 2022 | 9.151 | 9.311 | 9.109 | 9.260 | 172,090 | +0.17(+1.85%) |
Oct 27, 2022 | 9.142 | 9.222 | 9.058 | 9.092 | 165,439 | +0.03(+0.37%) |
Oct 26, 2022 | 9.167 | 9.256 | 9.041 | 9.058 | 150,563 | -0.07(-0.74%) |
Oct 25, 2022 | 8.898 | 9.216 | 8.839 | 9.125 | 281,137 | +0.26(+2.94%) |
Oct 24, 2022 | 8.704 | 8.940 | 8.704 | 8.864 | 175,608 | +0.16(+1.84%) |
Oct 21, 2022 | 8.696 | 8.768 | 8.587 | 8.704 | 135,179 | -0.02(-0.19%) |
Oct 20, 2022 | 8.671 | 8.830 | 8.654 | 8.721 | 131,194 | -0.03(-0.29%) |
Oct 19, 2022 | 8.772 | 8.831 | 8.612 | 8.747 | 188,585 | -0.07(-0.76%) |
Oct 18, 2022 | 8.780 | 8.915 | 8.671 | 8.814 | 243,922 | +0.11(+1.26%) |
Oct 17, 2022 | 8.688 | 8.873 | 8.612 | 8.704 | 250,531 | +0.11(+1.32%) |
Oct 14, 2022 | 8.633 | 8.749 | 8.532 | 8.591 | 307,084 | +0.02(+0.19%) |
Oct 13, 2022 | 8.174 | 8.616 | 8.090 | 8.574 | 365,632 | +0.33(+3.94%) |
Oct 12, 2022 | 8.282 | 8.341 | 8.140 | 8.249 | 258,882 | +0.04(+0.51%) |
Oct 11, 2022 | 8.132 | 8.299 | 7.990 | 8.207 | 224,995 | +0.06(+0.72%) |
Oct 10, 2022 | 8.299 | 8.403 | 8.140 | 8.149 | 351,604 | -0.10(-1.21%) |
Oct 07, 2022 | 8.291 | 8.324 | 8.174 | 8.249 | 321,237 | -0.08(-0.90%) |
Oct 06, 2022 | 8.499 | 8.574 | 8.307 | 8.324 | 275,327 | -0.16(-1.87%) |
Oct 05, 2022 | 8.641 | 8.641 | 8.324 | 8.482 | 256,581 | -0.20(-2.31%) |
Oct 04, 2022 | 8.341 | 8.716 | 8.257 | 8.683 | 487,287 | +0.53(+6.44%) |
Oct 03, 2022 | 8.132 | 8.232 | 7.862 | 8.157 | 508,427 | +0.15(+1.87%) |
Sep 30, 2022 | 8.090 | 8.207 | 8.007 | 8.007 | 397,748 | -0.04(-0.52%) |
Sep 29, 2022 | 8.366 | 8.374 | 7.978 | 8.049 | 501,937 | -0.47(-5.48%) |
Sep 28, 2022 | 8.316 | 8.574 | 8.232 | 8.516 | 250,199 | +0.27(+3.24%) |
Sep 27, 2022 | 8.249 | 8.624 | 8.132 | 8.249 | 619,581 | +0.11(+1.33%) |
Sep 26, 2022 | 8.649 | 8.710 | 8.140 | 8.140 | 869,794 | -0.57(-6.51%) |
Sep 23, 2022 | 8.858 | 8.966 | 8.599 | 8.708 | 699,184 | -0.33(-3.69%) |
Sep 22, 2022 | 9.450 | 9.471 | 9.016 | 9.041 | 606,358 | -0.43(-4.58%) |
Sep 21, 2022 | 9.550 | 9.667 | 9.454 | 9.475 | 347,343 | -0.08(-0.79%) |
Sep 20, 2022 | 9.800 | 9.867 | 9.517 | 9.550 | 480,172 | -0.27(-2.72%) |
Sep 19, 2022 | 9.867 | 9.896 | 9.750 | 9.817 | 362,208 | -0.10(-1.01%) |
Sep 16, 2022 | 9.934 | 9.967 | 9.825 | 9.917 | 626,266 | -0.10(-0.96%) |
Sep 15, 2022 | 10.00 | 10.20 | 9.988 | 10.01 | 559,743 | +0.01(+0.08%) |
Sep 14, 2022 | 10.00 | 10.07 | 9.930 | 10.00 | 294,546 | +0.01(+0.08%) |
Sep 13, 2022 | 10.10 | 10.15 | 9.947 | 9.996 | 498,963 | -0.14(-1.39%) |
Sep 12, 2022 | 10.30 | 10.30 | 10.07 | 10.14 | 540,193 | -0.08(-0.81%) |
Sep 09, 2022 | 10.22 | 10.30 | 10.21 | 10.22 | 572,715 | +0.06(+0.57%) |
Sep 08, 2022 | 10.21 | 10.24 | 10.03 | 10.16 | 356,249 | -0.05(-0.49%) |
Sep 07, 2022 | 9.980 | 10.25 | 9.980 | 10.21 | 501,198 | +0.20(+1.98%) |
Sep 06, 2022 | 9.922 | 10.15 | 9.881 | 10.01 | 508,860 | +0.11(+1.09%) |
Sep 02, 2022 | 9.905 | 10.16 | 9.897 | 9.905 | 326,178 | +0.07(+0.67%) |