Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.370 | 9.770 | 9.250 | 9.580 | 21,822 | +0.28(+3.01%) |
Nov 29, 2022 | 9.680 | 9.860 | 9.250 | 9.300 | 17,672 | -0.45(-4.62%) |
Nov 28, 2022 | 10.17 | 10.27 | 9.650 | 9.750 | 8,610 | -0.60(-5.80%) |
Nov 25, 2022 | 10.50 | 10.50 | 10.11 | 10.35 | 2,762 | -0.26(-2.45%) |
Nov 23, 2022 | 10.77 | 10.78 | 10.52 | 10.61 | 197,953 | -0.34(-3.11%) |
Nov 22, 2022 | 10.86 | 11.14 | 10.70 | 10.95 | 14,337 | +0.09(+0.83%) |
Nov 21, 2022 | 10.15 | 11.22 | 9.990 | 10.86 | 38,651 | +0.71(+7.00%) |
Nov 18, 2022 | 10.10 | 10.15 | 9.666 | 10.15 | 7,790 | +0.15(+1.50%) |
Nov 17, 2022 | 9.580 | 10.06 | 9.550 | 10.00 | 9,458 | +0.14(+1.42%) |
Nov 16, 2022 | 9.730 | 10.15 | 9.724 | 9.860 | 6,547 | +0.08(+0.82%) |
Nov 15, 2022 | 9.900 | 10.03 | 9.510 | 9.780 | 10,178 | -0.07(-0.71%) |
Nov 14, 2022 | 9.870 | 9.970 | 9.830 | 9.850 | 4,854 | -0.12(-1.20%) |
Nov 11, 2022 | 9.900 | 9.975 | 9.550 | 9.970 | 9,493 | +0.02(+0.20%) |
Nov 10, 2022 | 9.880 | 10.05 | 9.830 | 9.950 | 8,758 | +0.41(+4.30%) |
Nov 09, 2022 | 10.01 | 10.16 | 9.530 | 9.540 | 25,809 | -0.56(-5.54%) |
Nov 08, 2022 | 9.470 | 10.15 | 9.399 | 10.10 | 17,776 | +0.78(+8.37%) |
Nov 07, 2022 | 9.090 | 9.900 | 8.840 | 9.320 | 32,955 | +0.77(+9.02%) |
Nov 04, 2022 | 8.480 | 8.690 | 8.350 | 8.549 | 7,488 | +0.21(+2.51%) |
Nov 03, 2022 | 8.530 | 8.655 | 8.330 | 8.340 | 10,548 | -0.40(-4.58%) |
Nov 02, 2022 | 8.500 | 8.810 | 8.500 | 8.740 | 7,931 | -0.08(-0.91%) |
Nov 01, 2022 | 8.900 | 9.050 | 8.570 | 8.820 | 3,484 | -0.08(-0.90%) |
Oct 31, 2022 | 9.000 | 9.290 | 8.900 | 8.900 | 39,299 | -0.20(-2.20%) |
Oct 28, 2022 | 8.900 | 9.140 | 8.900 | 9.100 | 7,349 | +0.19(+2.13%) |
Oct 27, 2022 | 8.940 | 9.120 | 8.910 | 8.910 | 5,133 | +0.01(+0.11%) |
Oct 26, 2022 | 9.000 | 9.015 | 8.720 | 8.900 | 9,912 | -0.15(-1.66%) |
Oct 25, 2022 | 8.590 | 9.180 | 8.590 | 9.050 | 32,020 | +0.76(+9.17%) |
Oct 24, 2022 | 8.280 | 8.390 | 8.030 | 8.290 | 15,135 | +0.26(+3.24%) |
Oct 21, 2022 | 7.700 | 8.150 | 7.700 | 8.030 | 26,550 | +0.33(+4.29%) |
Oct 20, 2022 | 7.550 | 8.024 | 7.550 | 7.700 | 24,101 | +0.09(+1.18%) |
Oct 19, 2022 | 7.521 | 7.690 | 7.521 | 7.610 | 6,777 | +0.00(+0.00%) |
Oct 18, 2022 | 7.680 | 7.764 | 7.530 | 7.610 | 38,273 | -0.13(-1.68%) |
Oct 17, 2022 | 7.890 | 8.000 | 7.700 | 7.740 | 15,288 | -0.16(-2.03%) |
Oct 14, 2022 | 7.910 | 8.000 | 7.780 | 7.900 | 6,379 | -0.08(-1.00%) |
Oct 13, 2022 | 7.540 | 7.980 | 7.540 | 7.980 | 7,443 | +0.23(+2.97%) |
Oct 12, 2022 | 7.770 | 7.900 | 7.630 | 7.750 | 34,419 | +0.00(+0.00%) |
Oct 11, 2022 | 7.450 | 7.860 | 7.450 | 7.750 | 7,835 | -0.05(-0.64%) |
Oct 10, 2022 | 7.870 | 8.309 | 7.720 | 7.800 | 103,618 | -0.03(-0.38%) |
Oct 07, 2022 | 8.320 | 8.489 | 7.670 | 7.830 | 65,396 | -0.52(-6.23%) |
Oct 06, 2022 | 8.750 | 8.760 | 8.220 | 8.350 | 11,608 | -0.15(-1.76%) |
Oct 05, 2022 | 8.650 | 8.720 | 8.430 | 8.500 | 7,407 | -0.10(-1.16%) |
Oct 04, 2022 | 8.870 | 9.010 | 8.560 | 8.600 | 24,623 | -0.24(-2.71%) |
Oct 03, 2022 | 8.680 | 9.100 | 8.650 | 8.840 | 19,690 | +0.05(+0.57%) |
Sep 30, 2022 | 8.760 | 8.890 | 8.590 | 8.790 | 13,245 | -0.02(-0.23%) |
Sep 29, 2022 | 8.540 | 8.950 | 8.540 | 8.810 | 13,824 | -0.02(-0.23%) |
Sep 28, 2022 | 9.000 | 9.000 | 8.830 | 8.830 | 8,300 | -0.02(-0.23%) |
Sep 27, 2022 | 8.990 | 8.990 | 8.700 | 8.850 | 19,490 | -0.09(-1.01%) |
Sep 26, 2022 | 8.940 | 9.000 | 8.751 | 8.940 | 26,517 | +0.12(+1.36%) |
Sep 23, 2022 | 8.910 | 9.000 | 8.630 | 8.820 | 18,176 | -0.18(-2.00%) |
Sep 22, 2022 | 9.250 | 9.370 | 8.900 | 9.000 | 20,206 | -0.28(-3.02%) |
Sep 21, 2022 | 9.160 | 9.420 | 8.990 | 9.280 | 9,645 | -0.03(-0.32%) |
Sep 20, 2022 | 9.510 | 9.530 | 8.960 | 9.310 | 16,650 | -0.34(-3.52%) |
Sep 19, 2022 | 9.000 | 9.650 | 8.960 | 9.650 | 23,499 | +0.40(+4.32%) |
Sep 16, 2022 | 9.280 | 9.960 | 9.020 | 9.250 | 37,331 | -0.14(-1.49%) |
Sep 15, 2022 | 9.400 | 9.538 | 9.180 | 9.390 | 11,211 | -0.08(-0.84%) |
Sep 14, 2022 | 9.470 | 9.565 | 9.100 | 9.470 | 21,555 | -0.04(-0.42%) |
Sep 13, 2022 | 9.700 | 9.890 | 9.410 | 9.510 | 8,405 | -0.36(-3.65%) |
Sep 12, 2022 | 9.790 | 9.960 | 9.350 | 9.870 | 19,586 | -0.09(-0.90%) |
Sep 09, 2022 | 9.850 | 10.11 | 9.745 | 9.960 | 15,039 | -0.09(-0.90%) |
Sep 08, 2022 | 8.700 | 10.10 | 8.620 | 10.05 | 52,564 | +1.43(+16.59%) |
Sep 07, 2022 | 8.240 | 8.710 | 8.240 | 8.620 | 12,685 | -0.08(-0.92%) |
Sep 06, 2022 | 8.560 | 8.700 | 8.190 | 8.700 | 23,604 | -0.02(-0.23%) |
Sep 02, 2022 | 8.770 | 9.149 | 8.590 | 8.720 | 19,304 | -0.18(-2.02%) |