Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.224 | 9.331 | 9.038 | 9.317 | 69,787 | +0.08(+0.91%) |
Nov 29, 2022 | 9.541 | 9.541 | 9.140 | 9.234 | 73,054 | -0.21(-2.27%) |
Nov 28, 2022 | 9.998 | 9.998 | 9.411 | 9.448 | 25,968 | -0.58(-5.76%) |
Nov 25, 2022 | 9.783 | 10.18 | 9.308 | 10.03 | 16,330 | +0.32(+3.26%) |
Nov 23, 2022 | 9.672 | 9.821 | 9.504 | 9.709 | 38,580 | -0.07(-0.67%) |
Nov 22, 2022 | 9.317 | 9.802 | 9.279 | 9.774 | 48,526 | +0.49(+5.32%) |
Nov 21, 2022 | 9.290 | 9.504 | 9.140 | 9.280 | 104,371 | -0.09(-0.99%) |
Nov 18, 2022 | 9.457 | 9.504 | 9.187 | 9.373 | 21,762 | +0.05(+0.50%) |
Nov 17, 2022 | 9.140 | 9.500 | 9.094 | 9.327 | 36,303 | +0.19(+2.04%) |
Nov 16, 2022 | 9.490 | 9.721 | 9.140 | 9.140 | 28,560 | -0.25(-2.64%) |
Nov 15, 2022 | 9.738 | 10.21 | 9.209 | 9.388 | 36,108 | -0.26(-2.67%) |
Nov 14, 2022 | 9.995 | 10.02 | 9.609 | 9.646 | 34,222 | -0.48(-4.72%) |
Nov 11, 2022 | 10.17 | 10.36 | 10.04 | 10.12 | 27,775 | -0.08(-0.81%) |
Nov 10, 2022 | 10.02 | 10.22 | 9.664 | 10.21 | 52,490 | +0.51(+5.21%) |
Nov 09, 2022 | 9.783 | 9.811 | 9.655 | 9.701 | 28,291 | -0.13(-1.31%) |
Nov 08, 2022 | 9.774 | 9.894 | 9.692 | 9.829 | 44,570 | +0.02(+0.19%) |
Nov 07, 2022 | 9.738 | 9.839 | 9.646 | 9.811 | 82,869 | +0.17(+1.71%) |
Nov 04, 2022 | 9.324 | 9.646 | 9.324 | 9.646 | 19,168 | +0.32(+3.45%) |
Nov 03, 2022 | 9.214 | 9.370 | 9.186 | 9.324 | 17,169 | -0.02(-0.20%) |
Nov 02, 2022 | 9.361 | 9.343 | 38,987 | -0.09(-0.97%) | ||
Nov 01, 2022 | 9.196 | 9.490 | 9.113 | 9.434 | 13,429 | +0.32(+3.53%) |
Oct 31, 2022 | 9.205 | 9.205 | 8.616 | 9.113 | 51,784 | -0.25(-2.65%) |
Oct 28, 2022 | 8.589 | 9.361 | 8.545 | 9.361 | 61,924 | +0.88(+10.40%) |
Oct 27, 2022 | 8.387 | 8.681 | 8.295 | 8.479 | 67,481 | +0.20(+2.44%) |
Oct 26, 2022 | 8.378 | 8.442 | 8.268 | 8.277 | 105,885 | -0.02(-0.22%) |
Oct 25, 2022 | 8.148 | 8.357 | 8.130 | 8.295 | 32,122 | +0.19(+2.38%) |
Oct 24, 2022 | 8.093 | 8.252 | 8.047 | 8.102 | 47,964 | -0.06(-0.68%) |
Oct 21, 2022 | 8.047 | 8.158 | 7.937 | 8.158 | 45,752 | +0.17(+2.19%) |
Oct 20, 2022 | 8.107 | 8.125 | 7.909 | 7.983 | 46,447 | -0.10(-1.25%) |
Oct 19, 2022 | 8.093 | 8.167 | 8.002 | 8.084 | 41,301 | -0.06(-0.68%) |
Oct 18, 2022 | 7.992 | 8.249 | 7.928 | 8.139 | 63,750 | +0.17(+2.07%) |
Oct 17, 2022 | 8.056 | 8.222 | 7.900 | 7.974 | 32,517 | -0.04(-0.46%) |
Oct 14, 2022 | 8.286 | 8.295 | 7.983 | 8.011 | 16,913 | -0.19(-2.35%) |
Oct 13, 2022 | 8.011 | 8.346 | 8.011 | 8.203 | 19,805 | +0.04(+0.45%) |
Oct 12, 2022 | 8.415 | 8.518 | 8.075 | 8.167 | 27,124 | -0.25(-2.95%) |
Oct 11, 2022 | 8.286 | 8.534 | 8.277 | 8.415 | 35,174 | +0.17(+2.00%) |
Oct 10, 2022 | 8.075 | 8.360 | 8.075 | 8.249 | 27,509 | +0.25(+3.10%) |
Oct 07, 2022 | 8.056 | 8.154 | 7.900 | 8.001 | 67,689 | -0.11(-1.36%) |
Oct 06, 2022 | 8.176 | 8.378 | 8.047 | 8.112 | 60,048 | -0.05(-0.56%) |
Oct 05, 2022 | 8.093 | 8.323 | 7.827 | 8.158 | 58,255 | -0.07(-0.89%) |
Oct 04, 2022 | 8.112 | 8.345 | 8.043 | 8.231 | 58,140 | +0.19(+2.40%) |
Oct 03, 2022 | 8.259 | 8.259 | 7.978 | 8.038 | 32,978 | -0.12(-1.46%) |
Sep 30, 2022 | 8.314 | 8.461 | 7.974 | 8.158 | 67,341 | -0.21(-2.52%) |
Sep 29, 2022 | 8.663 | 8.755 | 8.203 | 8.369 | 40,290 | -0.36(-4.11%) |
Sep 28, 2022 | 8.148 | 8.856 | 8.148 | 8.727 | 32,377 | +0.56(+6.86%) |
Sep 27, 2022 | 8.580 | 8.599 | 8.084 | 8.167 | 73,429 | -0.35(-4.15%) |
Sep 26, 2022 | 8.874 | 8.897 | 8.415 | 8.520 | 62,197 | -0.34(-3.89%) |
Sep 23, 2022 | 8.929 | 8.938 | 8.722 | 8.865 | 30,657 | -0.10(-1.13%) |
Sep 22, 2022 | 8.948 | 9.044 | 8.736 | 8.966 | 34,230 | -0.06(-0.61%) |
Sep 21, 2022 | 9.278 | 9.352 | 8.984 | 9.021 | 48,520 | -0.20(-2.19%) |
Sep 20, 2022 | 8.966 | 9.344 | 8.966 | 9.223 | 51,945 | +0.11(+1.21%) |
Sep 19, 2022 | 8.727 | 9.122 | 8.672 | 9.113 | 122,347 | +0.27(+3.01%) |
Sep 16, 2022 | 9.370 | 9.370 | 8.810 | 8.846 | 108,865 | -0.55(-5.87%) |
Sep 15, 2022 | 10.03 | 10.03 | 9.315 | 9.398 | 34,818 | -0.62(-6.15%) |
Sep 14, 2022 | 10.09 | 10.22 | 9.923 | 10.01 | 44,214 | -0.07(-0.73%) |
Sep 13, 2022 | 10.18 | 10.48 | 9.976 | 10.09 | 34,898 | -0.32(-3.09%) |
Sep 12, 2022 | 10.22 | 10.52 | 10.04 | 10.41 | 44,321 | +0.17(+1.61%) |
Sep 09, 2022 | 10.24 | 10.51 | 10.11 | 10.24 | 32,927 | +0.00(+0.00%) |
Sep 08, 2022 | 10.21 | 10.26 | 10.11 | 10.24 | 15,997 | -0.06(-0.54%) |
Sep 07, 2022 | 10.40 | 10.41 | 10.13 | 10.30 | 131,257 | -0.03(-0.27%) |
Sep 06, 2022 | 10.52 | 10.52 | 10.22 | 10.33 | 13,690 | -0.15(-1.40%) |
Sep 02, 2022 | 10.44 | 10.52 | 10.27 | 10.47 | 26,298 | +0.12(+1.15%) |