Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2022 | 9.700 | 0 | +0.28(+3.02%) | |||
Nov 28, 2022 | 9.650 | 10.01 | 9.416 | 9.416 | 2,419 | +0.07(+0.71%) |
Nov 23, 2022 | 9.350 | 0 | +0.61(+6.98%) | |||
Nov 21, 2022 | 8.740 | 0 | +0.19(+2.22%) | |||
Nov 18, 2022 | 8.470 | 9.160 | 8.470 | 8.550 | 58,570 | +0.07(+0.83%) |
Nov 17, 2022 | 8.470 | 8.480 | 8.310 | 8.480 | 2,576 | +0.17(+2.05%) |
Nov 16, 2022 | 8.470 | 8.470 | 8.310 | 8.310 | 418 | -0.55(-6.26%) |
Nov 15, 2022 | 8.970 | 8.970 | 8.810 | 8.865 | 20,050 | +0.04(+0.51%) |
Nov 14, 2022 | 9.020 | 9.180 | 8.690 | 8.820 | 2,138 | +0.49(+5.88%) |
Nov 11, 2022 | 8.490 | 8.490 | 8.330 | 8.330 | 624 | -0.77(-8.46%) |
Nov 10, 2022 | 8.100 | 9.140 | 8.100 | 9.100 | 8,200 | +1.22(+15.48%) |
Nov 09, 2022 | 8.240 | 8.240 | 7.880 | 7.880 | 1,753 | -0.97(-10.96%) |
Nov 08, 2022 | 8.380 | 8.850 | 8.270 | 8.850 | 3,029 | +0.63(+7.66%) |
Nov 07, 2022 | 8.430 | 8.730 | 8.220 | 8.220 | 2,435 | +0.06(+0.74%) |
Nov 04, 2022 | 8.320 | 8.320 | 8.160 | 8.160 | 860 | +0.07(+0.87%) |
Nov 03, 2022 | 8.350 | 8.520 | 8.090 | 8.090 | 1,239 | -0.01(-0.12%) |
Nov 02, 2022 | 8.080 | 8.560 | 8.080 | 8.100 | 2,069 | -0.01(-0.12%) |
Nov 01, 2022 | 8.310 | 8.980 | 8.110 | 8.110 | 26,549 | +0.26(+3.31%) |
Oct 31, 2022 | 8.050 | 8.870 | 7.840 | 7.850 | 4,705 | -1.05(-11.80%) |
Oct 28, 2022 | 8.080 | 8.900 | 8.040 | 8.900 | 2,903 | +1.04(+13.23%) |
Oct 27, 2022 | 8.020 | 8.020 | 7.860 | 7.860 | 812 | -0.11(-1.38%) |
Oct 26, 2022 | 8.140 | 8.140 | 7.970 | 7.970 | 334 | -1.02(-11.35%) |
Oct 25, 2022 | 8.830 | 8.990 | 8.830 | 8.990 | 624 | +0.34(+3.93%) |
Oct 24, 2022 | 7.910 | 8.670 | 7.750 | 8.650 | 2,765 | +0.93(+12.05%) |
Oct 21, 2022 | 8.290 | 8.450 | 7.720 | 7.720 | 1,086 | -0.78(-9.18%) |
Oct 20, 2022 | 8.520 | 8.520 | 7.820 | 8.500 | 948 | +0.65(+8.28%) |
Oct 19, 2022 | 7.920 | 7.920 | 7.700 | 7.850 | 3,093 | -0.29(-3.56%) |
Oct 18, 2022 | 8.140 | 8.140 | 8.140 | 8.140 | 192 | -0.68(-7.71%) |
Oct 17, 2022 | 8.820 | 8.820 | 8.110 | 8.820 | 244 | +1.02(+13.08%) |
Oct 14, 2022 | 8.650 | 8.700 | 7.800 | 7.800 | 2,361 | +0.13(+1.69%) |
Oct 13, 2022 | 7.840 | 7.840 | 7.670 | 7.670 | 666 | +0.03(+0.39%) |
Oct 12, 2022 | 7.800 | 7.800 | 7.640 | 7.640 | 1,055 | -1.18(-13.38%) |
Oct 11, 2022 | 7.790 | 8.820 | 7.630 | 8.820 | 1,321 | +0.33(+3.89%) |
Oct 10, 2022 | 8.520 | 8.670 | 8.115 | 8.490 | 11,885 | +0.97(+12.90%) |
Oct 07, 2022 | 7.720 | 7.720 | 7.520 | 7.520 | 4,548 | -0.48(-6.00%) |
Oct 05, 2022 | 8.000 | 88 | +0.04(+0.50%) | |||
Oct 04, 2022 | 7.950 | 7.960 | 7.790 | 7.960 | 887 | +0.10(+1.24%) |
Oct 03, 2022 | 7.760 | 7.862 | 7.750 | 7.862 | 1,066 | -0.59(-6.95%) |
Sep 30, 2022 | 7.474 | 8.450 | 7.474 | 8.450 | 2,143 | +0.21(+2.55%) |
Sep 29, 2022 | 7.480 | 8.400 | 7.330 | 8.240 | 2,458 | +0.72(+9.57%) |
Sep 28, 2022 | 7.440 | 7.520 | 7.440 | 7.520 | 644 | -0.72(-8.74%) |
Sep 27, 2022 | 8.240 | 8.240 | 8.240 | 8.240 | 167 | +0.54(+7.01%) |
Sep 26, 2022 | 7.860 | 7.860 | 7.700 | 7.700 | 858 | -0.17(-2.14%) |
Sep 23, 2022 | 7.870 | 8.000 | 7.710 | 7.868 | 5,540 | -1.21(-13.35%) |
Sep 22, 2022 | 8.240 | 9.080 | 8.240 | 9.080 | 246 | +1.03(+12.80%) |
Sep 19, 2022 | 8.050 | 0 | +0.01(+0.12%) | |||
Sep 16, 2022 | 8.200 | 8.200 | 8.040 | 8.040 | 434 | -0.68(-7.80%) |
Sep 15, 2022 | 9.310 | 9.350 | 8.720 | 8.720 | 1,747 | -0.63(-6.74%) |
Sep 14, 2022 | 9.410 | 9.410 | 9.350 | 9.350 | 2,857 | +0.58(+6.61%) |
Sep 13, 2022 | 8.770 | 8.770 | 8.770 | 8.770 | 281 | +0.04(+0.46%) |
Sep 12, 2022 | 8.890 | 8.890 | 8.730 | 8.730 | 1,636 | +0.28(+3.31%) |
Sep 09, 2022 | 8.610 | 8.610 | 8.450 | 8.450 | 560 | -0.05(-0.59%) |
Sep 08, 2022 | 8.350 | 8.510 | 8.350 | 8.500 | 1,335 | +0.23(+2.78%) |
Sep 07, 2022 | 8.420 | 8.430 | 8.260 | 8.270 | 902 | -0.26(-3.05%) |
Sep 06, 2022 | 9.310 | 9.470 | 8.530 | 8.530 | 1,139 | +0.01(+0.12%) |