Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.03 | 10.03 | 9.030 | 9.080 | 306,853 | -0.85(-8.56%) |
Nov 29, 2022 | 9.750 | 10.04 | 9.726 | 9.930 | 147,306 | +0.23(+2.37%) |
Nov 28, 2022 | 9.670 | 9.870 | 9.660 | 9.700 | 209,561 | -0.09(-0.92%) |
Nov 25, 2022 | 9.950 | 10.00 | 9.650 | 9.790 | 52,255 | -0.10(-1.01%) |
Nov 23, 2022 | 9.820 | 10.07 | 9.660 | 9.890 | 91,969 | +0.02(+0.20%) |
Nov 22, 2022 | 10.08 | 10.10 | 9.620 | 9.870 | 122,102 | -0.12(-1.20%) |
Nov 21, 2022 | 10.21 | 10.48 | 9.730 | 9.990 | 280,120 | -0.36(-3.48%) |
Nov 18, 2022 | 10.37 | 10.47 | 10.21 | 10.35 | 131,892 | +0.33(+3.29%) |
Nov 17, 2022 | 9.550 | 10.21 | 9.334 | 10.02 | 363,951 | +0.08(+0.80%) |
Nov 16, 2022 | 10.14 | 10.14 | 9.550 | 9.940 | 390,655 | -0.41(-3.96%) |
Nov 15, 2022 | 10.16 | 10.90 | 10.16 | 10.35 | 323,990 | +0.48(+4.86%) |
Nov 14, 2022 | 10.06 | 10.18 | 9.810 | 9.870 | 330,878 | -0.39(-3.80%) |
Nov 11, 2022 | 10.36 | 10.73 | 10.01 | 10.26 | 310,514 | -0.29(-2.75%) |
Nov 10, 2022 | 10.89 | 11.67 | 10.46 | 10.55 | 571,972 | +0.64(+6.46%) |
Nov 09, 2022 | 10.77 | 10.83 | 9.880 | 9.910 | 335,243 | -0.97(-8.92%) |
Nov 08, 2022 | 10.64 | 10.97 | 10.50 | 10.88 | 292,425 | +0.16(+1.49%) |
Nov 07, 2022 | 10.88 | 11.00 | 10.49 | 10.72 | 304,048 | +0.02(+0.19%) |
Nov 04, 2022 | 10.90 | 11.40 | 10.35 | 10.70 | 375,152 | +0.12(+1.13%) |
Nov 03, 2022 | 9.780 | 11.34 | 9.680 | 10.58 | 1,193,587 | +1.26(+13.52%) |
Nov 02, 2022 | 8.950 | 9.320 | 887,309 | +1.01(+12.15%) | ||
Nov 01, 2022 | 8.680 | 8.750 | 8.300 | 8.310 | 358,878 | -0.08(-0.95%) |
Oct 31, 2022 | 8.240 | 8.550 | 8.150 | 8.390 | 323,848 | +0.07(+0.84%) |
Oct 28, 2022 | 8.140 | 8.410 | 7.900 | 8.320 | 161,344 | +0.27(+3.35%) |
Oct 27, 2022 | 8.220 | 8.290 | 7.900 | 8.050 | 192,481 | +0.01(+0.12%) |
Oct 26, 2022 | 7.910 | 8.390 | 7.750 | 8.040 | 192,426 | +0.16(+2.03%) |
Oct 25, 2022 | 7.510 | 7.935 | 7.510 | 7.880 | 197,511 | +0.34(+4.51%) |
Oct 24, 2022 | 7.710 | 7.710 | 7.240 | 7.540 | 174,647 | -0.11(-1.44%) |
Oct 21, 2022 | 7.320 | 7.720 | 7.070 | 7.650 | 219,121 | +0.36(+4.94%) |
Oct 20, 2022 | 7.230 | 7.520 | 7.200 | 7.290 | 352,326 | +0.06(+0.83%) |
Oct 19, 2022 | 7.320 | 7.750 | 7.080 | 7.230 | 362,014 | -0.13(-1.77%) |
Oct 18, 2022 | 7.000 | 7.390 | 6.930 | 7.360 | 428,993 | +0.69(+10.34%) |
Oct 17, 2022 | 6.260 | 6.690 | 6.260 | 6.670 | 484,145 | +0.55(+8.99%) |
Oct 14, 2022 | 6.390 | 6.520 | 5.910 | 6.120 | 363,147 | -0.18(-2.86%) |
Oct 13, 2022 | 6.290 | 6.570 | 5.940 | 6.300 | 789,868 | -0.32(-4.83%) |
Oct 12, 2022 | 6.220 | 6.740 | 6.130 | 6.620 | 214,065 | +0.41(+6.60%) |
Oct 11, 2022 | 6.520 | 6.595 | 5.929 | 6.210 | 357,713 | -0.38(-5.77%) |
Oct 10, 2022 | 7.190 | 7.190 | 6.350 | 6.590 | 260,186 | -0.58(-8.09%) |
Oct 07, 2022 | 7.070 | 7.260 | 6.930 | 7.170 | 375,829 | -0.08(-1.10%) |
Oct 06, 2022 | 7.660 | 7.930 | 7.160 | 7.250 | 264,834 | -0.49(-6.33%) |
Oct 05, 2022 | 7.630 | 7.780 | 7.310 | 7.740 | 353,221 | -0.12(-1.53%) |
Oct 04, 2022 | 7.040 | 7.900 | 7.040 | 7.860 | 389,950 | +1.04(+15.25%) |
Oct 03, 2022 | 6.760 | 7.180 | 6.310 | 6.820 | 472,626 | +0.06(+0.89%) |
Sep 30, 2022 | 7.130 | 7.145 | 6.515 | 6.760 | 603,414 | -0.68(-9.14%) |
Sep 29, 2022 | 8.330 | 8.340 | 7.380 | 7.440 | 266,579 | -1.06(-12.47%) |
Sep 28, 2022 | 8.430 | 8.580 | 8.170 | 8.500 | 389,949 | +0.07(+0.83%) |
Sep 27, 2022 | 8.470 | 8.870 | 8.410 | 8.430 | 420,140 | +0.18(+2.18%) |
Sep 26, 2022 | 9.110 | 9.300 | 8.210 | 8.250 | 295,947 | -0.82(-9.04%) |
Sep 23, 2022 | 8.730 | 9.150 | 8.330 | 9.070 | 378,172 | +0.08(+0.89%) |
Sep 22, 2022 | 9.110 | 9.185 | 8.730 | 8.990 | 306,135 | -0.06(-0.66%) |
Sep 21, 2022 | 9.890 | 9.890 | 9.030 | 9.050 | 289,340 | -0.84(-8.49%) |
Sep 20, 2022 | 10.48 | 10.55 | 9.740 | 9.890 | 225,171 | -0.41(-3.98%) |
Sep 19, 2022 | 10.01 | 10.45 | 10.01 | 10.30 | 219,440 | +0.03(+0.29%) |
Sep 16, 2022 | 10.00 | 10.41 | 9.220 | 10.27 | 503,193 | -0.04(-0.39%) |
Sep 15, 2022 | 10.00 | 10.52 | 10.00 | 10.31 | 288,812 | +0.27(+2.69%) |
Sep 14, 2022 | 9.740 | 10.04 | 9.590 | 10.04 | 205,430 | +0.30(+3.08%) |
Sep 13, 2022 | 9.500 | 9.920 | 9.430 | 9.740 | 330,440 | -0.47(-4.60%) |
Sep 12, 2022 | 9.960 | 10.31 | 9.740 | 10.21 | 212,594 | +0.30(+3.03%) |
Sep 09, 2022 | 9.520 | 9.980 | 9.520 | 9.910 | 203,988 | +0.49(+5.20%) |
Sep 08, 2022 | 9.130 | 9.450 | 8.950 | 9.420 | 146,490 | +0.12(+1.29%) |
Sep 07, 2022 | 8.700 | 9.360 | 8.240 | 9.300 | 460,332 | +1.15(+14.11%) |
Sep 06, 2022 | 8.300 | 8.580 | 7.900 | 8.150 | 251,077 | -0.01(-0.12%) |
Sep 02, 2022 | 8.000 | 8.450 | 7.890 | 8.160 | 299,894 | +0.24(+3.03%) |