Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.380 | 7.530 | 7.250 | 7.530 | 216,864 | +0.23(+3.15%) |
Nov 29, 2022 | 7.280 | 7.350 | 7.250 | 7.300 | 32,361 | +0.20(+2.82%) |
Nov 28, 2022 | 7.240 | 7.260 | 7.100 | 7.100 | 83,962 | -0.26(-3.53%) |
Nov 25, 2022 | 7.460 | 7.490 | 7.360 | 7.360 | 61,599 | -0.03(-0.41%) |
Nov 23, 2022 | 7.280 | 7.400 | 7.270 | 7.390 | 95,358 | +0.15(+2.07%) |
Nov 22, 2022 | 7.110 | 7.240 | 7.110 | 7.240 | 75,737 | +0.31(+4.47%) |
Nov 21, 2022 | 6.920 | 6.990 | 6.800 | 6.930 | 202,785 | -0.07(-1.00%) |
Nov 18, 2022 | 7.090 | 7.090 | 6.940 | 7.000 | 101,028 | +0.01(+0.14%) |
Nov 17, 2022 | 6.950 | 7.000 | 6.890 | 6.990 | 141,120 | -0.14(-2.03%) |
Nov 16, 2022 | 7.140 | 7.240 | 7.100 | 7.135 | 104,455 | -0.14(-1.92%) |
Nov 15, 2022 | 7.420 | 7.450 | 7.210 | 7.275 | 226,068 | -0.04(-0.61%) |
Nov 14, 2022 | 7.350 | 7.390 | 7.295 | 7.320 | 155,425 | -0.20(-2.66%) |
Nov 11, 2022 | 7.403 | 7.550 | 7.380 | 7.520 | 195,060 | +0.56(+8.05%) |
Nov 10, 2022 | 6.770 | 6.960 | 6.720 | 6.960 | 205,132 | +0.38(+5.86%) |
Nov 09, 2022 | 6.670 | 6.730 | 6.550 | 6.575 | 103,378 | -0.16(-2.38%) |
Nov 08, 2022 | 6.690 | 6.840 | 6.595 | 6.735 | 162,374 | -0.06(-0.96%) |
Nov 07, 2022 | 6.800 | 6.810 | 6.710 | 6.800 | 147,623 | +0.01(+0.15%) |
Nov 04, 2022 | 6.740 | 6.840 | 6.670 | 6.790 | 303,618 | +0.52(+8.29%) |
Nov 03, 2022 | 6.100 | 6.320 | 6.080 | 6.270 | 211,980 | -0.01(-0.16%) |
Nov 02, 2022 | 6.460 | 6.500 | 6.260 | 6.280 | 170,974 | -0.25(-3.83%) |
Nov 01, 2022 | 6.620 | 6.620 | 6.470 | 6.530 | 136,343 | +0.19(+3.00%) |
Oct 31, 2022 | 6.200 | 6.350 | 6.150 | 6.340 | 171,713 | -0.08(-1.25%) |
Oct 28, 2022 | 6.380 | 6.420 | 6.320 | 6.420 | 130,686 | -0.12(-1.83%) |
Oct 27, 2022 | 6.480 | 6.595 | 6.480 | 6.540 | 149,876 | +0.06(+0.93%) |
Oct 26, 2022 | 6.360 | 6.530 | 6.360 | 6.480 | 132,172 | +0.24(+3.85%) |
Oct 25, 2022 | 6.030 | 6.260 | 6.030 | 6.240 | 253,109 | +0.24(+4.00%) |
Oct 24, 2022 | 5.920 | 6.000 | 5.850 | 6.000 | 144,059 | +0.01(+0.25%) |
Oct 21, 2022 | 5.700 | 5.990 | 5.700 | 5.985 | 168,188 | +0.29(+5.18%) |
Oct 20, 2022 | 5.610 | 5.790 | 5.590 | 5.690 | 151,066 | +0.06(+1.07%) |
Oct 19, 2022 | 5.630 | 5.695 | 5.570 | 5.630 | 154,020 | -0.15(-2.60%) |
Oct 18, 2022 | 5.920 | 5.920 | 5.710 | 5.780 | 219,471 | +0.03(+0.46%) |
Oct 17, 2022 | 5.760 | 5.800 | 5.730 | 5.754 | 133,349 | +0.09(+1.65%) |
Oct 14, 2022 | 5.870 | 5.880 | 5.650 | 5.660 | 106,302 | -0.23(-3.90%) |
Oct 13, 2022 | 5.540 | 5.930 | 5.520 | 5.890 | 281,613 | +0.48(+8.87%) |
Oct 12, 2022 | 5.350 | 5.600 | 5.240 | 5.410 | 190,022 | -0.01(-0.18%) |
Oct 11, 2022 | 5.483 | 5.550 | 5.380 | 5.420 | 327,850 | -0.33(-5.66%) |
Oct 10, 2022 | 5.810 | 5.810 | 5.685 | 5.745 | 156,175 | +0.19(+3.33%) |
Oct 07, 2022 | 5.730 | 5.790 | 5.560 | 5.560 | 140,575 | -0.16(-2.83%) |
Oct 06, 2022 | 5.820 | 5.840 | 5.690 | 5.722 | 353,730 | -0.11(-1.85%) |
Oct 05, 2022 | 5.780 | 5.880 | 5.665 | 5.830 | 150,730 | -0.10(-1.69%) |
Oct 04, 2022 | 5.840 | 6.040 | 5.825 | 5.930 | 396,713 | +0.27(+4.77%) |
Oct 03, 2022 | 5.635 | 5.690 | 5.580 | 5.660 | 286,675 | +0.32(+5.99%) |
Sep 30, 2022 | 5.290 | 5.530 | 5.290 | 5.340 | 224,829 | -0.06(-1.11%) |
Sep 29, 2022 | 5.490 | 5.530 | 5.280 | 5.400 | 532,580 | -0.02(-0.37%) |
Sep 28, 2022 | 5.230 | 5.440 | 5.200 | 5.420 | 401,139 | +0.13(+2.46%) |
Sep 27, 2022 | 5.330 | 5.440 | 5.220 | 5.290 | 586,585 | -0.02(-0.38%) |
Sep 26, 2022 | 5.300 | 5.400 | 5.180 | 5.310 | 212,874 | -0.05(-0.93%) |
Sep 23, 2022 | 5.500 | 5.500 | 5.320 | 5.360 | 256,309 | -0.44(-7.59%) |
Sep 22, 2022 | 5.840 | 5.840 | 5.640 | 5.800 | 220,169 | -0.03(-0.52%) |
Sep 21, 2022 | 5.995 | 6.010 | 5.800 | 5.830 | 217,130 | -0.23(-3.73%) |
Sep 20, 2022 | 6.070 | 6.150 | 5.900 | 6.056 | 201,123 | -0.31(-4.93%) |
Sep 19, 2022 | 6.110 | 6.400 | 6.070 | 6.370 | 143,114 | +0.02(+0.31%) |
Sep 16, 2022 | 6.300 | 6.390 | 6.255 | 6.350 | 81,232 | -0.11(-1.63%) |
Sep 15, 2022 | 6.460 | 6.550 | 6.430 | 6.455 | 75,814 | -0.09(-1.38%) |
Sep 14, 2022 | 6.680 | 6.690 | 6.500 | 6.545 | 133,445 | -0.25(-3.75%) |
Sep 13, 2022 | 6.880 | 6.980 | 6.785 | 6.800 | 131,894 | -0.16(-2.30%) |
Sep 12, 2022 | 7.040 | 7.050 | 6.960 | 6.960 | 179,512 | +0.12(+1.83%) |
Sep 09, 2022 | 6.700 | 6.840 | 6.700 | 6.835 | 68,642 | +0.40(+6.22%) |
Sep 08, 2022 | 6.290 | 6.460 | 6.280 | 6.435 | 154,547 | +0.12(+1.98%) |
Sep 07, 2022 | 6.210 | 6.310 | 6.150 | 6.310 | 151,020 | -0.03(-0.47%) |
Sep 06, 2022 | 6.430 | 6.470 | 6.320 | 6.340 | 103,412 | -0.14(-2.12%) |
Sep 02, 2022 | 6.540 | 6.670 | 6.435 | 6.478 | 82,586 | +0.02(+0.27%) |