Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.102 | 9.466 | 8.967 | 9.449 | 1,599,606 | +0.25(+2.76%) |
Nov 29, 2022 | 9.178 | 9.250 | 9.085 | 9.195 | 893,652 | +0.03(+0.37%) |
Nov 28, 2022 | 9.297 | 9.356 | 9.153 | 9.161 | 659,806 | -0.23(-2.43%) |
Nov 25, 2022 | 9.271 | 9.402 | 9.254 | 9.390 | 427,700 | +0.11(+1.18%) |
Nov 23, 2022 | 9.212 | 9.356 | 9.077 | 9.280 | 812,812 | +0.00(+0.00%) |
Nov 22, 2022 | 9.128 | 9.301 | 9.073 | 9.280 | 738,184 | +0.15(+1.67%) |
Nov 21, 2022 | 9.026 | 9.174 | 8.975 | 9.128 | 1,045,906 | +0.01(+0.09%) |
Nov 18, 2022 | 9.221 | 9.221 | 9.009 | 9.119 | 1,622,401 | +0.11(+1.22%) |
Nov 17, 2022 | 9.170 | 9.170 | 8.891 | 9.009 | 987,615 | -0.34(-3.62%) |
Nov 16, 2022 | 9.381 | 9.449 | 9.149 | 9.347 | 872,286 | -0.14(-1.51%) |
Nov 15, 2022 | 9.305 | 9.656 | 9.305 | 9.491 | 1,451,896 | +0.27(+2.93%) |
Nov 14, 2022 | 9.390 | 9.423 | 9.212 | 9.221 | 1,004,515 | -0.24(-2.50%) |
Nov 11, 2022 | 9.288 | 9.525 | 9.178 | 9.457 | 1,288,621 | +0.17(+1.82%) |
Nov 10, 2022 | 8.722 | 9.314 | 8.722 | 9.288 | 3,192,638 | +0.73(+8.49%) |
Nov 09, 2022 | 8.570 | 8.773 | 8.477 | 8.561 | 1,255,526 | -0.07(-0.78%) |
Nov 08, 2022 | 8.595 | 8.705 | 8.536 | 8.629 | 1,607,825 | +0.03(+0.29%) |
Nov 07, 2022 | 8.629 | 8.705 | 8.485 | 8.604 | 1,192,527 | +0.00(+0.00%) |
Nov 04, 2022 | 8.257 | 8.642 | 8.215 | 8.604 | 1,766,916 | +0.56(+6.93%) |
Nov 03, 2022 | 8.215 | 8.274 | 7.792 | 8.046 | 1,111,498 | -0.17(-2.06%) |
Nov 02, 2022 | 8.519 | 8.206 | 8.215 | 1,733,039 | -0.22(-2.61%) | |
Nov 01, 2022 | 8.485 | 8.773 | 8.329 | 8.435 | 1,258,530 | +0.02(+0.20%) |
Oct 31, 2022 | 8.468 | 8.570 | 8.320 | 8.418 | 1,584,212 | -0.05(-0.60%) |
Oct 28, 2022 | 8.113 | 8.485 | 8.071 | 8.468 | 1,091,779 | +0.37(+4.59%) |
Oct 27, 2022 | 8.080 | 8.511 | 8.080 | 8.097 | 1,393,245 | +0.03(+0.42%) |
Oct 26, 2022 | 8.147 | 8.342 | 8.046 | 8.063 | 1,216,343 | -0.08(-1.04%) |
Oct 25, 2022 | 7.649 | 8.202 | 7.513 | 8.147 | 1,544,932 | +0.46(+6.05%) |
Oct 24, 2022 | 7.699 | 7.780 | 7.571 | 7.682 | 1,941,512 | +0.03(+0.33%) |
Oct 21, 2022 | 7.505 | 7.691 | 7.480 | 7.657 | 1,000,693 | +0.11(+1.46%) |
Oct 20, 2022 | 7.649 | 7.775 | 7.530 | 7.547 | 1,094,834 | -0.05(-0.67%) |
Oct 19, 2022 | 7.733 | 7.733 | 7.522 | 7.598 | 1,414,436 | -0.26(-3.33%) |
Oct 18, 2022 | 7.818 | 8.156 | 7.725 | 7.860 | 2,785,455 | +0.63(+8.77%) |
Oct 17, 2022 | 7.226 | 7.336 | 7.112 | 7.226 | 1,798,106 | +0.14(+1.91%) |
Oct 14, 2022 | 7.268 | 7.387 | 7.082 | 7.091 | 3,247,294 | -0.08(-1.06%) |
Oct 13, 2022 | 6.753 | 7.209 | 6.626 | 7.167 | 3,279,557 | +0.27(+3.92%) |
Oct 12, 2022 | 6.879 | 6.960 | 6.512 | 6.896 | 5,013,600 | -0.04(-0.61%) |
Oct 11, 2022 | 6.144 | 7.027 | 6.043 | 6.939 | 6,176,280 | +0.81(+13.24%) |
Oct 10, 2022 | 6.356 | 6.525 | 6.123 | 6.127 | 1,880,754 | -0.18(-2.82%) |
Oct 07, 2022 | 6.432 | 6.508 | 6.263 | 6.305 | 4,267,560 | -0.21(-3.24%) |
Oct 06, 2022 | 6.685 | 6.846 | 6.389 | 6.516 | 3,115,608 | -0.23(-3.38%) |
Oct 05, 2022 | 7.074 | 7.074 | 6.457 | 6.744 | 2,880,428 | -0.47(-6.56%) |
Oct 04, 2022 | 6.795 | 7.260 | 6.719 | 7.218 | 3,675,743 | +0.65(+9.91%) |
Oct 03, 2022 | 6.685 | 6.761 | 6.254 | 6.567 | 3,339,824 | -0.01(-0.13%) |
Sep 30, 2022 | 6.939 | 7.015 | 6.541 | 6.575 | 4,069,505 | -0.32(-4.66%) |
Sep 29, 2022 | 7.167 | 7.192 | 6.787 | 6.896 | 5,005,604 | -0.37(-5.12%) |
Sep 28, 2022 | 7.204 | 7.461 | 7.079 | 7.268 | 2,991,459 | +0.14(+2.03%) |
Sep 27, 2022 | 7.437 | 7.550 | 7.083 | 7.124 | 3,221,829 | -0.19(-2.64%) |
Sep 26, 2022 | 7.759 | 7.847 | 7.252 | 7.316 | 4,764,579 | -0.51(-6.57%) |
Sep 23, 2022 | 8.112 | 8.153 | 7.662 | 7.831 | 3,511,837 | -0.36(-4.42%) |
Sep 22, 2022 | 8.426 | 8.450 | 8.113 | 8.193 | 3,031,292 | -0.28(-3.32%) |
Sep 21, 2022 | 8.635 | 8.739 | 8.466 | 8.474 | 1,610,068 | -0.08(-0.94%) |
Sep 20, 2022 | 8.764 | 8.764 | 8.539 | 8.555 | 1,868,628 | -0.25(-2.83%) |
Sep 19, 2022 | 8.748 | 8.908 | 8.724 | 8.804 | 1,748,584 | -0.04(-0.45%) |
Sep 16, 2022 | 8.490 | 8.872 | 8.390 | 8.844 | 2,998,119 | +0.30(+3.48%) |
Sep 15, 2022 | 8.748 | 8.804 | 8.539 | 8.547 | 1,583,083 | -0.23(-2.66%) |
Sep 14, 2022 | 8.547 | 8.788 | 8.510 | 8.780 | 1,907,017 | +0.26(+3.02%) |
Sep 13, 2022 | 8.611 | 8.651 | 8.450 | 8.523 | 1,560,098 | -0.27(-3.11%) |
Sep 12, 2022 | 8.828 | 8.876 | 8.675 | 8.796 | 1,208,319 | +0.06(+0.64%) |
Sep 09, 2022 | 8.514 | 8.740 | 8.490 | 8.740 | 1,255,609 | +0.30(+3.52%) |
Sep 08, 2022 | 8.458 | 8.474 | 8.378 | 8.442 | 1,076,085 | -0.07(-0.85%) |
Sep 07, 2022 | 8.434 | 8.531 | 8.370 | 8.514 | 2,163,093 | +0.06(+0.67%) |
Sep 06, 2022 | 8.627 | 8.659 | 8.394 | 8.458 | 1,137,064 | -0.10(-1.13%) |
Sep 02, 2022 | 8.603 | 8.647 | 8.474 | 8.555 | 1,549,131 | +0.09(+1.04%) |