Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.029 | 9.234 | 8.951 | 9.195 | 371,768 | +0.16(+1.73%) |
Nov 29, 2022 | 9.019 | 9.126 | 8.863 | 9.039 | 364,754 | -0.03(-0.32%) |
Nov 28, 2022 | 8.873 | 9.136 | 8.853 | 9.068 | 316,866 | +0.10(+1.09%) |
Nov 25, 2022 | 8.902 | 9.117 | 8.902 | 8.970 | 73,006 | +0.08(+0.88%) |
Nov 23, 2022 | 8.902 | 8.956 | 8.834 | 8.892 | 215,554 | +0.01(+0.11%) |
Nov 22, 2022 | 8.746 | 8.912 | 8.580 | 8.883 | 225,698 | +0.19(+2.13%) |
Nov 21, 2022 | 8.766 | 8.824 | 8.639 | 8.697 | 300,512 | -0.10(-1.11%) |
Nov 18, 2022 | 8.736 | 8.863 | 8.562 | 8.795 | 320,795 | +0.23(+2.72%) |
Nov 17, 2022 | 8.698 | 8.766 | 8.491 | 8.562 | 331,191 | -0.15(-1.67%) |
Nov 16, 2022 | 8.853 | 8.902 | 8.678 | 8.707 | 267,618 | -0.23(-2.61%) |
Nov 15, 2022 | 9.018 | 9.174 | 8.911 | 8.941 | 336,712 | +0.06(+0.66%) |
Nov 14, 2022 | 8.989 | 9.154 | 8.873 | 8.882 | 393,046 | -0.15(-1.61%) |
Nov 11, 2022 | 9.193 | 9.193 | 8.756 | 9.028 | 689,378 | -0.17(-1.90%) |
Nov 10, 2022 | 9.388 | 9.475 | 9.009 | 9.203 | 922,673 | +0.09(+0.96%) |
Nov 09, 2022 | 9.018 | 9.310 | 8.853 | 9.115 | 681,021 | +0.03(+0.32%) |
Nov 08, 2022 | 10.01 | 10.51 | 8.950 | 9.086 | 2,469,335 | -0.86(-8.69%) |
Nov 07, 2022 | 9.436 | 10.15 | 9.407 | 9.951 | 1,589,827 | +0.55(+5.89%) |
Nov 04, 2022 | 9.164 | 9.456 | 9.077 | 9.397 | 378,700 | +0.28(+3.09%) |
Nov 03, 2022 | 9.757 | 9.961 | 9.057 | 9.115 | 997,834 | -0.75(-7.59%) |
Nov 02, 2022 | 10.02 | 10.49 | 9.776 | 9.864 | 1,253,993 | -0.17(-1.74%) |
Nov 01, 2022 | 10.07 | 10.18 | 9.805 | 10.04 | 1,275,932 | +0.08(+0.78%) |
Oct 31, 2022 | 9.417 | 10.09 | 9.413 | 9.961 | 1,663,602 | +0.48(+5.02%) |
Oct 28, 2022 | 9.018 | 9.485 | 8.979 | 9.485 | 1,745,837 | +0.44(+4.83%) |
Oct 27, 2022 | 9.018 | 9.154 | 8.931 | 9.047 | 435,968 | +0.12(+1.31%) |
Oct 26, 2022 | 9.242 | 9.650 | 8.921 | 8.931 | 221,743 | -0.29(-3.16%) |
Oct 25, 2022 | 9.621 | 9.669 | 9.203 | 9.222 | 335,699 | -0.36(-3.75%) |
Oct 24, 2022 | 9.281 | 9.699 | 9.193 | 9.582 | 876,424 | +0.54(+6.02%) |
Oct 21, 2022 | 8.911 | 9.077 | 8.819 | 9.038 | 647,529 | +0.18(+2.09%) |
Oct 20, 2022 | 9.047 | 9.222 | 8.834 | 8.853 | 312,189 | -0.14(-1.51%) |
Oct 19, 2022 | 8.999 | 9.111 | 8.960 | 8.989 | 334,978 | -0.05(-0.54%) |
Oct 18, 2022 | 9.485 | 9.543 | 9.028 | 9.038 | 365,912 | -0.32(-3.43%) |
Oct 17, 2022 | 9.115 | 9.388 | 9.115 | 9.358 | 215,850 | +0.18(+2.01%) |
Oct 14, 2022 | 9.494 | 9.494 | 9.120 | 9.174 | 158,898 | -0.20(-2.18%) |
Oct 13, 2022 | 8.911 | 9.436 | 8.902 | 9.378 | 394,295 | +0.31(+3.43%) |
Oct 12, 2022 | 9.135 | 9.174 | 8.989 | 9.067 | 204,487 | -0.03(-0.32%) |
Oct 11, 2022 | 9.086 | 9.184 | 9.047 | 9.096 | 130,379 | -0.02(-0.21%) |
Oct 10, 2022 | 9.047 | 9.174 | 9.009 | 9.115 | 140,672 | -0.01(-0.11%) |
Oct 07, 2022 | 9.232 | 9.281 | 9.106 | 9.125 | 209,121 | -0.15(-1.57%) |
Oct 06, 2022 | 9.203 | 9.300 | 9.203 | 9.271 | 177,709 | -0.01(-0.10%) |
Oct 05, 2022 | 9.378 | 9.485 | 9.232 | 9.281 | 321,805 | -0.22(-2.35%) |
Oct 04, 2022 | 9.261 | 9.553 | 9.252 | 9.504 | 295,483 | +0.37(+4.04%) |
Oct 03, 2022 | 9.154 | 9.261 | 9.028 | 9.135 | 262,505 | +0.01(+0.11%) |
Sep 30, 2022 | 8.941 | 9.193 | 8.834 | 9.125 | 349,046 | +0.14(+1.51%) |
Sep 29, 2022 | 9.047 | 9.047 | 8.746 | 8.989 | 400,692 | -0.12(-1.28%) |
Sep 28, 2022 | 8.882 | 9.174 | 8.911 | 9.106 | 303,032 | +0.18(+2.07%) |
Sep 27, 2022 | 9.135 | 9.242 | 8.902 | 8.921 | 212,767 | -0.16(-1.71%) |
Sep 26, 2022 | 9.281 | 9.388 | 8.979 | 9.077 | 440,627 | -0.18(-1.99%) |
Sep 23, 2022 | 9.271 | 9.290 | 9.106 | 9.261 | 383,258 | -0.14(-1.45%) |
Sep 22, 2022 | 9.524 | 9.592 | 9.349 | 9.397 | 263,954 | -0.20(-2.13%) |
Sep 21, 2022 | 9.718 | 9.864 | 9.601 | 9.601 | 262,646 | -0.12(-1.20%) |
Sep 20, 2022 | 9.912 | 10.000 | 9.631 | 9.718 | 273,415 | -0.19(-1.96%) |
Sep 19, 2022 | 9.757 | 9.956 | 9.674 | 9.912 | 423,276 | +0.04(+0.39%) |
Sep 16, 2022 | 9.883 | 9.932 | 9.699 | 9.873 | 1,345,908 | -0.05(-0.49%) |
Sep 15, 2022 | 9.883 | 10.06 | 9.679 | 9.922 | 225,833 | +0.00(+0.00%) |
Sep 14, 2022 | 9.912 | 9.980 | 9.767 | 9.922 | 317,140 | +0.01(+0.10%) |
Sep 13, 2022 | 10.08 | 10.14 | 9.893 | 9.912 | 509,344 | -0.17(-1.73%) |
Sep 12, 2022 | 10.06 | 10.18 | 9.932 | 10.09 | 527,866 | +0.01(+0.10%) |
Sep 09, 2022 | 9.854 | 10.09 | 9.835 | 10.08 | 304,180 | +0.22(+2.27%) |
Sep 08, 2022 | 9.757 | 9.912 | 9.621 | 9.854 | 270,661 | +0.01(+0.10%) |
Sep 07, 2022 | 9.329 | 9.873 | 9.329 | 9.844 | 354,968 | +0.46(+4.87%) |
Sep 06, 2022 | 9.378 | 9.436 | 9.261 | 9.388 | 351,112 | +0.02(+0.21%) |
Sep 02, 2022 | 9.368 | 9.436 | 9.184 | 9.368 | 307,291 | +0.02(+0.21%) |