Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.690 | 8.780 | 8.520 | 8.770 | 10,723,824 | +0.10(+1.15%) |
Nov 29, 2022 | 8.710 | 8.760 | 8.634 | 8.670 | 5,952,114 | +0.06(+0.70%) |
Nov 28, 2022 | 8.730 | 8.850 | 8.580 | 8.610 | 7,231,738 | -0.26(-2.93%) |
Nov 25, 2022 | 8.770 | 8.950 | 8.740 | 8.870 | 2,510,308 | +0.07(+0.80%) |
Nov 23, 2022 | 8.720 | 8.800 | 8.540 | 8.800 | 9,604,466 | -0.17(-1.90%) |
Nov 22, 2022 | 8.990 | 9.230 | 8.950 | 8.970 | 9,351,243 | +0.14(+1.59%) |
Nov 21, 2022 | 8.640 | 8.850 | 8.515 | 8.830 | 7,015,633 | +0.11(+1.26%) |
Nov 18, 2022 | 8.720 | 8.780 | 8.620 | 8.720 | 4,979,300 | +0.08(+0.93%) |
Nov 17, 2022 | 8.760 | 8.790 | 8.565 | 8.640 | 7,532,492 | -0.26(-2.92%) |
Nov 16, 2022 | 9.070 | 9.210 | 8.780 | 8.900 | 13,480,238 | -0.28(-3.05%) |
Nov 15, 2022 | 9.400 | 9.600 | 9.150 | 9.180 | 8,580,762 | -0.16(-1.71%) |
Nov 14, 2022 | 9.220 | 9.640 | 9.200 | 9.340 | 13,494,141 | -0.14(-1.48%) |
Nov 11, 2022 | 9.410 | 9.520 | 9.300 | 9.480 | 9,568,748 | +0.08(+0.85%) |
Nov 10, 2022 | 9.450 | 9.480 | 9.230 | 9.400 | 10,111,301 | +0.32(+3.52%) |
Nov 09, 2022 | 9.000 | 9.400 | 9.000 | 9.080 | 14,353,422 | +0.00(+0.00%) |
Nov 08, 2022 | 8.950 | 9.260 | 8.915 | 9.080 | 15,023,438 | +0.15(+1.68%) |
Nov 07, 2022 | 8.470 | 8.990 | 8.360 | 8.930 | 13,637,065 | +0.46(+5.43%) |
Nov 04, 2022 | 8.320 | 8.500 | 7.950 | 8.470 | 23,649,322 | -0.14(-1.63%) |
Nov 03, 2022 | 8.230 | 8.995 | 8.035 | 8.610 | 13,991,614 | -0.15(-1.71%) |
Nov 02, 2022 | 9.060 | 8.710 | 8.760 | 11,279,447 | -0.36(-3.95%) | |
Nov 01, 2022 | 9.060 | 9.155 | 8.970 | 9.120 | 8,343,041 | +0.20(+2.24%) |
Oct 31, 2022 | 8.910 | 9.000 | 8.860 | 8.920 | 7,084,887 | +0.01(+0.11%) |
Oct 28, 2022 | 8.760 | 8.950 | 8.640 | 8.910 | 5,368,998 | +0.22(+2.53%) |
Oct 27, 2022 | 8.770 | 8.890 | 8.690 | 8.690 | 5,464,975 | -0.02(-0.23%) |
Oct 26, 2022 | 8.520 | 8.880 | 8.510 | 8.710 | 5,463,701 | +0.14(+1.63%) |
Oct 25, 2022 | 8.460 | 8.580 | 8.450 | 8.570 | 4,012,925 | +0.13(+1.54%) |
Oct 24, 2022 | 8.400 | 8.580 | 8.280 | 8.440 | 6,985,732 | +0.00(+0.00%) |
Oct 21, 2022 | 8.190 | 8.549 | 8.125 | 8.440 | 13,294,047 | +0.33(+4.07%) |
Oct 20, 2022 | 8.120 | 8.230 | 8.040 | 8.110 | 5,839,044 | +0.04(+0.50%) |
Oct 19, 2022 | 8.250 | 8.270 | 8.050 | 8.070 | 5,679,993 | -0.24(-2.89%) |
Oct 18, 2022 | 8.370 | 8.490 | 8.270 | 8.310 | 6,630,835 | +0.13(+1.59%) |
Oct 17, 2022 | 8.110 | 8.310 | 8.100 | 8.180 | 8,512,614 | +0.23(+2.89%) |
Oct 14, 2022 | 8.120 | 8.250 | 7.840 | 7.950 | 8,396,936 | -0.26(-3.17%) |
Oct 13, 2022 | 7.960 | 8.325 | 7.874 | 8.210 | 9,273,891 | +0.14(+1.73%) |
Oct 12, 2022 | 8.080 | 8.125 | 7.910 | 8.070 | 6,941,942 | +0.00(+0.00%) |
Oct 11, 2022 | 7.960 | 8.255 | 7.900 | 8.070 | 9,450,066 | +0.09(+1.13%) |
Oct 10, 2022 | 8.330 | 8.330 | 7.945 | 7.980 | 10,446,054 | -0.48(-5.67%) |
Oct 07, 2022 | 8.640 | 8.640 | 8.300 | 8.460 | 8,059,257 | -0.20(-2.31%) |
Oct 06, 2022 | 8.790 | 8.960 | 8.660 | 8.660 | 10,090,888 | -0.18(-2.04%) |
Oct 05, 2022 | 8.580 | 8.850 | 8.530 | 8.840 | 8,534,566 | +0.01(+0.11%) |
Oct 04, 2022 | 8.400 | 8.830 | 8.380 | 8.830 | 12,268,346 | +0.60(+7.29%) |
Oct 03, 2022 | 8.190 | 8.320 | 8.150 | 8.230 | 8,475,111 | +0.16(+1.98%) |
Sep 30, 2022 | 7.860 | 8.240 | 7.850 | 8.070 | 10,387,316 | +0.25(+3.20%) |
Sep 29, 2022 | 7.890 | 7.920 | 7.670 | 7.820 | 7,831,061 | -0.14(-1.76%) |
Sep 28, 2022 | 7.810 | 8.010 | 7.750 | 7.960 | 8,314,354 | +0.22(+2.84%) |
Sep 27, 2022 | 7.790 | 7.845 | 7.640 | 7.740 | 8,631,742 | +0.05(+0.65%) |
Sep 26, 2022 | 7.820 | 7.970 | 7.690 | 7.690 | 6,893,272 | -0.21(-2.66%) |
Sep 23, 2022 | 8.000 | 8.010 | 7.750 | 7.900 | 9,314,708 | -0.16(-1.99%) |
Sep 22, 2022 | 8.150 | 8.170 | 8.000 | 8.060 | 9,163,774 | -0.16(-1.95%) |
Sep 21, 2022 | 8.440 | 8.500 | 8.210 | 8.220 | 8,863,655 | -0.20(-2.38%) |
Sep 20, 2022 | 8.590 | 8.655 | 8.420 | 8.420 | 9,363,982 | -0.25(-2.88%) |
Sep 19, 2022 | 8.580 | 8.700 | 8.460 | 8.670 | 11,046,997 | -0.14(-1.59%) |
Sep 16, 2022 | 8.750 | 8.840 | 8.655 | 8.810 | 7,668,098 | -0.08(-0.90%) |
Sep 15, 2022 | 8.920 | 9.040 | 8.880 | 8.890 | 6,764,767 | -0.05(-0.56%) |
Sep 14, 2022 | 8.960 | 9.050 | 8.720 | 8.940 | 11,308,673 | -0.07(-0.78%) |
Sep 13, 2022 | 9.180 | 9.220 | 8.910 | 9.010 | 11,410,252 | -0.35(-3.74%) |
Sep 12, 2022 | 9.320 | 9.420 | 9.295 | 9.360 | 6,921,337 | +0.19(+2.07%) |
Sep 09, 2022 | 9.050 | 9.260 | 9.040 | 9.170 | 7,198,531 | +0.17(+1.89%) |
Sep 08, 2022 | 8.800 | 9.060 | 8.765 | 9.000 | 7,440,187 | +0.16(+1.81%) |
Sep 07, 2022 | 8.730 | 8.910 | 8.680 | 8.840 | 7,044,308 | +0.10(+1.14%) |
Sep 06, 2022 | 8.630 | 8.820 | 8.470 | 8.740 | 14,526,978 | -0.10(-1.13%) |
Sep 02, 2022 | 8.980 | 9.045 | 8.820 | 8.840 | 7,848,648 | -0.09(-1.01%) |