Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.250 | 9.560 | 9.085 | 9.550 | 1,406,652 | +0.28(+3.02%) |
Nov 29, 2022 | 9.220 | 9.455 | 9.215 | 9.270 | 697,877 | +0.01(+0.11%) |
Nov 28, 2022 | 9.650 | 9.720 | 9.190 | 9.260 | 700,738 | -0.52(-5.32%) |
Nov 25, 2022 | 9.690 | 9.830 | 9.690 | 9.780 | 265,620 | +0.05(+0.51%) |
Nov 23, 2022 | 9.550 | 9.810 | 9.490 | 9.730 | 425,700 | +0.13(+1.35%) |
Nov 22, 2022 | 9.690 | 9.710 | 9.450 | 9.600 | 1,224,080 | -0.02(-0.21%) |
Nov 21, 2022 | 9.470 | 9.620 | 9.430 | 9.620 | 1,247,292 | +0.07(+0.73%) |
Nov 18, 2022 | 9.750 | 9.750 | 9.505 | 9.550 | 1,114,957 | -0.06(-0.62%) |
Nov 17, 2022 | 9.610 | 9.725 | 9.570 | 9.610 | 1,265,956 | -0.24(-2.44%) |
Nov 16, 2022 | 10.29 | 10.33 | 9.735 | 9.850 | 2,058,074 | -0.75(-7.08%) |
Nov 15, 2022 | 11.00 | 11.09 | 10.58 | 10.60 | 1,111,626 | -0.11(-1.03%) |
Nov 14, 2022 | 10.63 | 10.82 | 10.49 | 10.71 | 1,715,783 | -0.03(-0.28%) |
Nov 11, 2022 | 10.42 | 10.88 | 10.42 | 10.74 | 1,587,850 | +0.32(+3.07%) |
Nov 10, 2022 | 9.580 | 10.43 | 9.580 | 10.42 | 1,490,542 | +1.35(+14.88%) |
Nov 09, 2022 | 9.400 | 9.435 | 9.060 | 9.070 | 975,912 | -0.48(-5.03%) |
Nov 08, 2022 | 9.350 | 9.610 | 9.270 | 9.550 | 1,091,713 | +0.28(+3.02%) |
Nov 07, 2022 | 9.100 | 9.380 | 8.990 | 9.270 | 1,269,775 | +0.29(+3.23%) |
Nov 04, 2022 | 8.850 | 9.050 | 8.760 | 8.980 | 1,332,318 | +0.25(+2.86%) |
Nov 03, 2022 | 8.700 | 8.860 | 8.640 | 8.730 | 1,333,795 | -0.14(-1.58%) |
Nov 02, 2022 | 9.100 | 9.296 | 8.775 | 8.870 | 1,888,018 | -0.29(-3.17%) |
Nov 01, 2022 | 9.890 | 10.49 | 9.150 | 9.160 | 2,914,158 | -0.09(-0.97%) |
Oct 31, 2022 | 9.220 | 9.330 | 9.130 | 9.250 | 1,515,029 | -0.06(-0.64%) |
Oct 28, 2022 | 9.000 | 9.350 | 8.928 | 9.310 | 1,358,549 | +0.30(+3.33%) |
Oct 27, 2022 | 9.290 | 9.340 | 8.980 | 9.010 | 1,694,037 | -0.20(-2.17%) |
Oct 26, 2022 | 9.020 | 9.385 | 8.940 | 9.210 | 1,768,638 | +0.17(+1.88%) |
Oct 25, 2022 | 8.500 | 9.050 | 8.500 | 9.040 | 1,640,635 | +0.56(+6.60%) |
Oct 24, 2022 | 8.400 | 8.540 | 8.240 | 8.480 | 828,037 | +0.11(+1.31%) |
Oct 21, 2022 | 8.160 | 8.405 | 7.970 | 8.370 | 834,333 | +0.24(+2.95%) |
Oct 20, 2022 | 8.570 | 8.690 | 7.990 | 8.130 | 2,330,161 | -0.38(-4.47%) |
Oct 19, 2022 | 8.920 | 8.950 | 8.295 | 8.510 | 3,139,634 | -0.50(-5.55%) |
Oct 18, 2022 | 8.660 | 9.290 | 8.660 | 9.010 | 2,203,297 | +0.00(+0.00%) |
Oct 17, 2022 | 8.970 | 9.190 | 8.970 | 9.010 | 1,412,925 | +0.28(+3.21%) |
Oct 14, 2022 | 8.850 | 8.860 | 8.560 | 8.730 | 2,369,044 | -0.27(-3.00%) |
Oct 13, 2022 | 8.580 | 9.135 | 8.300 | 9.000 | 1,396,056 | +0.13(+1.47%) |
Oct 12, 2022 | 9.020 | 9.070 | 8.790 | 8.870 | 1,883,974 | -0.16(-1.77%) |
Oct 11, 2022 | 8.830 | 9.170 | 8.580 | 9.030 | 1,531,481 | +0.16(+1.80%) |
Oct 10, 2022 | 8.970 | 9.030 | 8.795 | 8.870 | 694,417 | -0.12(-1.33%) |
Oct 07, 2022 | 9.210 | 9.210 | 8.980 | 8.990 | 785,733 | -0.33(-3.54%) |
Oct 06, 2022 | 9.450 | 9.640 | 9.320 | 9.320 | 2,002,625 | -0.21(-2.20%) |
Oct 05, 2022 | 9.520 | 9.690 | 9.260 | 9.530 | 1,361,409 | -0.21(-2.16%) |
Oct 04, 2022 | 9.610 | 9.940 | 9.580 | 9.740 | 1,748,065 | +0.33(+3.51%) |
Oct 03, 2022 | 9.050 | 9.545 | 8.910 | 9.410 | 1,150,223 | +0.54(+6.09%) |
Sep 30, 2022 | 8.900 | 9.020 | 8.825 | 8.870 | 1,975,461 | -0.06(-0.67%) |
Sep 29, 2022 | 9.160 | 9.200 | 8.740 | 8.930 | 1,517,059 | -0.39(-4.18%) |
Sep 28, 2022 | 9.170 | 9.375 | 9.120 | 9.320 | 1,009,715 | +0.18(+1.97%) |
Sep 27, 2022 | 9.140 | 9.235 | 8.995 | 9.140 | 1,492,493 | +0.14(+1.56%) |
Sep 26, 2022 | 9.220 | 9.490 | 8.910 | 9.000 | 1,838,872 | -0.22(-2.39%) |
Sep 23, 2022 | 9.350 | 9.480 | 8.950 | 9.220 | 3,531,905 | -0.36(-3.76%) |
Sep 22, 2022 | 9.870 | 9.980 | 9.490 | 9.580 | 2,230,655 | -0.32(-3.23%) |
Sep 21, 2022 | 10.05 | 10.28 | 9.830 | 9.900 | 1,999,331 | +0.04(+0.41%) |
Sep 20, 2022 | 10.10 | 10.22 | 9.675 | 9.860 | 2,518,513 | -0.39(-3.80%) |
Sep 19, 2022 | 10.00 | 10.36 | 9.990 | 10.25 | 1,732,573 | +0.17(+1.69%) |
Sep 16, 2022 | 10.22 | 10.34 | 10.06 | 10.08 | 4,021,639 | -0.19(-1.85%) |
Sep 15, 2022 | 10.21 | 10.62 | 10.16 | 10.27 | 2,046,520 | +0.01(+0.10%) |
Sep 14, 2022 | 10.58 | 10.70 | 10.21 | 10.26 | 2,004,886 | -0.34(-3.21%) |
Sep 13, 2022 | 11.00 | 11.08 | 10.50 | 10.60 | 2,506,476 | -0.87(-7.59%) |
Sep 12, 2022 | 11.45 | 11.74 | 11.44 | 11.47 | 1,026,941 | +0.09(+0.79%) |
Sep 09, 2022 | 11.46 | 11.74 | 11.35 | 11.38 | 1,174,483 | +0.04(+0.35%) |
Sep 08, 2022 | 11.00 | 11.36 | 10.99 | 11.34 | 1,499,114 | +0.21(+1.89%) |
Sep 07, 2022 | 10.62 | 11.13 | 10.60 | 11.13 | 1,687,117 | +0.43(+4.02%) |
Sep 06, 2022 | 10.35 | 10.88 | 10.35 | 10.70 | 1,955,680 | +0.43(+4.19%) |
Sep 02, 2022 | 10.49 | 10.51 | 10.22 | 10.27 | 1,173,359 | -0.03(-0.29%) |