Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.600 | 9.600 | 9.371 | 9.599 | 39,245 | +0.25(+2.72%) |
Nov 29, 2022 | 9.800 | 9.800 | 9.277 | 9.345 | 65,104 | -0.25(-2.66%) |
Nov 28, 2022 | 8.800 | 9.680 | 8.700 | 9.600 | 118,950 | +0.85(+9.71%) |
Nov 25, 2022 | 8.545 | 8.818 | 8.500 | 8.750 | 57,028 | +0.34(+4.02%) |
Nov 23, 2022 | 7.600 | 8.500 | 7.600 | 8.412 | 128,012 | +0.81(+10.67%) |
Nov 22, 2022 | 7.656 | 7.700 | 7.563 | 7.601 | 30,683 | -0.09(-1.22%) |
Nov 21, 2022 | 7.800 | 7.800 | 7.501 | 7.695 | 56,854 | -0.07(-0.93%) |
Nov 18, 2022 | 7.981 | 7.981 | 7.700 | 7.767 | 69,415 | -0.03(-0.44%) |
Nov 17, 2022 | 8.048 | 8.048 | 7.756 | 7.801 | 27,865 | -0.25(-3.14%) |
Nov 16, 2022 | 8.000 | 8.155 | 7.898 | 8.054 | 30,422 | +0.05(+0.68%) |
Nov 15, 2022 | 8.200 | 8.400 | 7.984 | 8.000 | 72,615 | -0.11(-1.31%) |
Nov 14, 2022 | 8.300 | 8.329 | 8.017 | 8.106 | 42,481 | -0.10(-1.19%) |
Nov 11, 2022 | 7.800 | 8.297 | 7.800 | 8.204 | 100,143 | +0.43(+5.50%) |
Nov 10, 2022 | 7.800 | 8.039 | 7.651 | 7.776 | 89,466 | +0.11(+1.41%) |
Nov 09, 2022 | 8.101 | 8.247 | 7.600 | 7.668 | 74,123 | -0.27(-3.36%) |
Nov 08, 2022 | 8.400 | 8.400 | 7.700 | 7.935 | 168,978 | -0.67(-7.80%) |
Nov 07, 2022 | 9.000 | 9.100 | 8.262 | 8.606 | 137,682 | -0.39(-4.38%) |
Nov 04, 2022 | 9.000 | 9.188 | 8.891 | 9.000 | 46,881 | +0.20(+2.27%) |
Nov 03, 2022 | 8.871 | 9.000 | 8.600 | 8.800 | 54,366 | -0.22(-2.43%) |
Nov 02, 2022 | 9.300 | 9.383 | 8.900 | 9.019 | 35,823 | -0.37(-3.98%) |
Nov 01, 2022 | 9.170 | 9.393 | 9.113 | 9.393 | 38,744 | +0.39(+4.37%) |
Oct 31, 2022 | 9.200 | 9.301 | 8.850 | 9.000 | 43,947 | -0.10(-1.10%) |
Oct 28, 2022 | 9.200 | 9.400 | 8.700 | 9.100 | 64,170 | -0.10(-1.04%) |
Oct 27, 2022 | 9.500 | 9.691 | 9.100 | 9.196 | 45,998 | -0.09(-0.97%) |
Oct 26, 2022 | 9.500 | 9.500 | 9.130 | 9.286 | 44,881 | -0.06(-0.68%) |
Oct 25, 2022 | 9.000 | 9.595 | 8.937 | 9.350 | 74,247 | +0.50(+5.65%) |
Oct 24, 2022 | 8.800 | 8.850 | 8.500 | 8.850 | 57,170 | +0.47(+5.58%) |
Oct 21, 2022 | 8.250 | 8.470 | 8.122 | 8.382 | 25,389 | +0.18(+2.22%) |
Oct 20, 2022 | 8.201 | 8.384 | 8.170 | 8.200 | 18,318 | -0.01(-0.11%) |
Oct 19, 2022 | 8.370 | 8.500 | 8.200 | 8.209 | 18,649 | -0.15(-1.81%) |
Oct 18, 2022 | 8.600 | 8.600 | 8.110 | 8.360 | 28,572 | +0.04(+0.47%) |
Oct 17, 2022 | 8.211 | 8.541 | 8.211 | 8.321 | 47,130 | -0.02(-0.29%) |
Oct 14, 2022 | 8.750 | 8.750 | 8.300 | 8.345 | 17,284 | -0.21(-2.45%) |
Oct 13, 2022 | 8.505 | 8.750 | 8.016 | 8.555 | 36,293 | +0.02(+0.27%) |
Oct 12, 2022 | 8.800 | 8.853 | 8.530 | 8.532 | 13,457 | -0.30(-3.43%) |
Oct 11, 2022 | 8.505 | 8.835 | 8.500 | 8.835 | 34,563 | +0.10(+1.11%) |
Oct 10, 2022 | 8.900 | 9.010 | 8.700 | 8.738 | 28,828 | -0.19(-2.13%) |
Oct 07, 2022 | 9.000 | 9.134 | 8.830 | 8.928 | 38,018 | -0.18(-2.01%) |
Oct 06, 2022 | 9.200 | 9.490 | 9.111 | 9.111 | 31,173 | -0.30(-3.17%) |
Oct 05, 2022 | 9.359 | 9.489 | 9.100 | 9.409 | 22,880 | +0.01(+0.10%) |
Oct 04, 2022 | 9.369 | 9.500 | 9.300 | 9.400 | 39,859 | +0.30(+3.30%) |
Oct 03, 2022 | 9.000 | 9.199 | 8.828 | 9.100 | 31,313 | +0.38(+4.41%) |
Sep 30, 2022 | 9.000 | 9.138 | 8.716 | 8.716 | 38,136 | -0.18(-2.07%) |
Sep 29, 2022 | 9.400 | 9.500 | 8.800 | 8.900 | 139,779 | -0.44(-4.69%) |
Sep 28, 2022 | 9.200 | 9.350 | 9.150 | 9.338 | 39,665 | +0.19(+2.05%) |
Sep 27, 2022 | 9.400 | 9.400 | 9.138 | 9.150 | 53,349 | +0.05(+0.52%) |
Sep 26, 2022 | 9.300 | 9.699 | 9.100 | 9.103 | 45,049 | -0.20(-2.12%) |
Sep 23, 2022 | 9.600 | 9.694 | 9.100 | 9.300 | 94,273 | -0.40(-4.14%) |
Sep 22, 2022 | 10.10 | 10.10 | 9.525 | 9.702 | 134,481 | -0.40(-3.94%) |
Sep 21, 2022 | 10.40 | 10.40 | 10.10 | 10.10 | 61,224 | -0.10(-0.98%) |
Sep 20, 2022 | 10.20 | 10.40 | 10.10 | 10.20 | 47,416 | -0.20(-1.92%) |
Sep 19, 2022 | 10.20 | 10.40 | 10.20 | 10.40 | 41,767 | +0.10(+0.97%) |
Sep 16, 2022 | 10.60 | 10.60 | 10.20 | 10.30 | 89,848 | -0.30(-2.83%) |
Sep 15, 2022 | 10.50 | 10.90 | 10.40 | 10.60 | 108,745 | +0.00(+0.00%) |
Sep 14, 2022 | 11.30 | 11.30 | 10.50 | 10.60 | 123,799 | -0.40(-3.64%) |
Sep 13, 2022 | 11.30 | 11.50 | 10.90 | 11.00 | 42,303 | -0.80(-6.78%) |
Sep 12, 2022 | 11.40 | 11.90 | 11.31 | 11.80 | 42,300 | +0.40(+3.51%) |
Sep 09, 2022 | 11.00 | 11.60 | 10.80 | 11.40 | 66,555 | +0.70(+6.54%) |
Sep 08, 2022 | 10.40 | 10.80 | 10.40 | 10.70 | 50,403 | +0.10(+0.94%) |
Sep 07, 2022 | 10.40 | 10.70 | 10.30 | 10.60 | 38,227 | +0.20(+1.92%) |
Sep 06, 2022 | 10.50 | 10.70 | 10.30 | 10.40 | 68,235 | -0.20(-1.89%) |
Sep 02, 2022 | 10.90 | 10.90 | 10.50 | 10.60 | 36,114 | -0.10(-0.93%) |