Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.961 | 9.029 | 8.749 | 9.029 | 3,481,061 | +0.13(+1.41%) |
Nov 29, 2022 | 8.826 | 8.913 | 8.797 | 8.903 | 2,693,569 | +0.12(+1.32%) |
Nov 28, 2022 | 8.642 | 8.811 | 8.599 | 8.787 | 3,218,367 | +0.09(+1.00%) |
Nov 25, 2022 | 8.739 | 8.739 | 8.633 | 8.700 | 2,003,255 | +0.00(+0.00%) |
Nov 23, 2022 | 8.700 | 8.775 | 8.681 | 8.700 | 2,100,586 | -0.04(-0.44%) |
Nov 22, 2022 | 8.691 | 8.768 | 8.613 | 8.739 | 2,693,358 | +0.08(+0.89%) |
Nov 21, 2022 | 8.604 | 8.720 | 8.584 | 8.662 | 2,034,353 | +0.01(+0.11%) |
Nov 18, 2022 | 8.749 | 8.757 | 8.478 | 8.652 | 2,390,893 | -0.03(-0.33%) |
Nov 17, 2022 | 8.787 | 8.802 | 8.615 | 8.681 | 2,297,755 | -0.23(-2.60%) |
Nov 16, 2022 | 8.845 | 8.932 | 8.802 | 8.913 | 2,727,376 | -0.03(-0.32%) |
Nov 15, 2022 | 8.971 | 9.203 | 8.845 | 8.942 | 4,090,579 | +0.08(+0.87%) |
Nov 14, 2022 | 8.836 | 8.990 | 8.797 | 8.865 | 4,657,820 | +0.02(+0.22%) |
Nov 11, 2022 | 8.865 | 8.932 | 8.676 | 8.845 | 6,298,097 | +0.05(+0.55%) |
Nov 10, 2022 | 8.584 | 8.845 | 8.526 | 8.797 | 8,252,728 | +0.46(+5.57%) |
Nov 09, 2022 | 8.410 | 8.434 | 8.265 | 8.333 | 5,331,433 | -0.09(-1.03%) |
Nov 08, 2022 | 8.430 | 8.676 | 8.372 | 8.420 | 9,827,379 | +0.05(+0.58%) |
Nov 07, 2022 | 8.198 | 8.401 | 8.193 | 8.372 | 14,752,244 | +0.16(+2.00%) |
Nov 04, 2022 | 8.169 | 8.401 | 8.082 | 8.207 | 7,670,812 | +0.22(+2.78%) |
Nov 03, 2022 | 8.024 | 8.169 | 7.932 | 7.985 | 5,565,235 | +0.01(+0.12%) |
Nov 02, 2022 | 8.082 | 7.975 | 5,599,359 | -0.19(-2.37%) | ||
Nov 01, 2022 | 8.285 | 8.285 | 8.140 | 8.169 | 6,573,376 | -0.01(-0.12%) |
Oct 31, 2022 | 8.343 | 8.372 | 8.159 | 8.178 | 7,697,857 | -0.23(-2.76%) |
Oct 28, 2022 | 8.343 | 8.454 | 8.265 | 8.410 | 7,447,032 | +0.00(+0.00%) |
Oct 27, 2022 | 8.314 | 8.488 | 8.304 | 8.410 | 10,520,524 | +0.11(+1.28%) |
Oct 26, 2022 | 8.169 | 8.415 | 8.140 | 8.304 | 4,339,883 | +0.14(+1.66%) |
Oct 25, 2022 | 8.227 | 8.372 | 8.159 | 8.169 | 2,376,123 | -0.08(-0.94%) |
Oct 24, 2022 | 8.507 | 8.565 | 8.217 | 8.246 | 2,741,352 | -0.26(-3.07%) |
Oct 21, 2022 | 8.294 | 8.613 | 8.086 | 8.507 | 4,181,774 | +0.24(+2.92%) |
Oct 20, 2022 | 8.381 | 8.401 | 8.135 | 8.265 | 27,287,114 | -0.05(-0.58%) |
Oct 19, 2022 | 8.256 | 8.454 | 8.173 | 8.314 | 13,263,906 | +0.02(+0.23%) |
Oct 18, 2022 | 8.246 | 8.304 | 8.077 | 8.294 | 13,803,844 | +0.22(+2.75%) |
Oct 17, 2022 | 7.879 | 8.130 | 7.869 | 8.072 | 8,387,786 | +0.33(+4.24%) |
Oct 14, 2022 | 8.101 | 8.101 | 7.743 | 7.743 | 5,645,962 | -0.29(-3.61%) |
Oct 13, 2022 | 7.782 | 8.091 | 7.782 | 8.033 | 5,626,386 | +0.10(+1.22%) |
Oct 12, 2022 | 7.898 | 7.995 | 7.724 | 7.937 | 6,393,864 | +0.04(+0.49%) |
Oct 11, 2022 | 7.850 | 7.966 | 7.729 | 7.898 | 7,231,053 | +0.07(+0.86%) |
Oct 10, 2022 | 8.024 | 8.057 | 7.801 | 7.830 | 6,496,033 | -0.18(-2.29%) |
Oct 07, 2022 | 8.072 | 8.130 | 7.922 | 8.014 | 6,914,574 | -0.13(-1.54%) |
Oct 06, 2022 | 8.072 | 8.217 | 8.053 | 8.140 | 3,407,437 | +0.04(+0.48%) |
Oct 05, 2022 | 7.782 | 8.183 | 7.714 | 8.101 | 3,937,041 | +0.20(+2.57%) |
Oct 04, 2022 | 7.656 | 7.908 | 7.656 | 7.898 | 2,992,465 | +0.38(+5.01%) |
Oct 03, 2022 | 7.328 | 7.608 | 7.221 | 7.521 | 2,616,788 | +0.28(+3.87%) |
Sep 30, 2022 | 7.231 | 7.328 | 7.125 | 7.241 | 2,732,844 | +0.00(+0.00%) |
Sep 29, 2022 | 7.386 | 7.395 | 7.120 | 7.241 | 3,728,128 | -0.24(-3.23%) |
Sep 28, 2022 | 7.279 | 7.560 | 7.221 | 7.482 | 3,559,215 | +0.23(+3.20%) |
Sep 27, 2022 | 7.405 | 7.506 | 7.207 | 7.250 | 4,149,139 | -0.04(-0.53%) |
Sep 26, 2022 | 7.405 | 7.531 | 7.241 | 7.289 | 3,183,611 | -0.15(-2.08%) |
Sep 23, 2022 | 7.589 | 7.613 | 7.386 | 7.444 | 2,739,714 | -0.27(-3.51%) |
Sep 22, 2022 | 7.840 | 7.888 | 7.618 | 7.714 | 3,963,389 | -0.07(-0.87%) |
Sep 21, 2022 | 7.821 | 7.985 | 7.772 | 7.782 | 2,143,144 | +0.02(+0.25%) |
Sep 20, 2022 | 7.869 | 7.999 | 7.743 | 7.763 | 2,386,017 | -0.15(-1.95%) |
Sep 19, 2022 | 7.869 | 8.009 | 7.830 | 7.917 | 1,892,808 | +0.02(+0.24%) |
Sep 16, 2022 | 7.869 | 7.908 | 7.753 | 7.898 | 4,779,559 | -0.04(-0.49%) |
Sep 15, 2022 | 7.966 | 8.101 | 7.869 | 7.937 | 2,592,089 | -0.05(-0.61%) |
Sep 14, 2022 | 8.082 | 8.125 | 7.937 | 7.985 | 2,934,372 | -0.08(-1.02%) |
Sep 13, 2022 | 8.115 | 8.187 | 7.971 | 8.067 | 3,608,139 | -0.27(-3.23%) |
Sep 12, 2022 | 7.846 | 8.394 | 7.846 | 8.337 | 5,051,939 | +0.26(+3.22%) |
Sep 09, 2022 | 7.980 | 8.130 | 7.913 | 8.077 | 3,682,540 | +0.19(+2.44%) |
Sep 08, 2022 | 8.009 | 8.048 | 7.855 | 7.884 | 4,428,298 | -0.21(-2.62%) |
Sep 07, 2022 | 8.077 | 8.221 | 7.889 | 8.096 | 5,414,958 | +0.02(+0.24%) |
Sep 06, 2022 | 7.788 | 8.106 | 7.615 | 8.077 | 15,383,752 | +1.14(+16.37%) |
Sep 02, 2022 | 7.008 | 7.061 | 6.893 | 6.941 | 1,429,494 | -0.03(-0.41%) |