Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.280 | 7.730 | 7.150 | 7.540 | 910,631 | +0.34(+4.72%) |
Nov 29, 2022 | 7.330 | 7.480 | 7.170 | 7.200 | 309,064 | -0.13(-1.77%) |
Nov 28, 2022 | 7.640 | 7.670 | 7.240 | 7.330 | 317,573 | -0.34(-4.43%) |
Nov 25, 2022 | 7.400 | 7.710 | 7.340 | 7.670 | 117,252 | +0.19(+2.54%) |
Nov 23, 2022 | 7.340 | 7.660 | 7.295 | 7.480 | 218,056 | +0.15(+2.05%) |
Nov 22, 2022 | 7.190 | 7.360 | 6.890 | 7.330 | 403,572 | +0.09(+1.24%) |
Nov 21, 2022 | 7.240 | 7.415 | 7.140 | 7.240 | 254,537 | -0.11(-1.50%) |
Nov 18, 2022 | 7.790 | 7.820 | 7.320 | 7.350 | 271,998 | -0.27(-3.54%) |
Nov 17, 2022 | 8.020 | 8.110 | 7.360 | 7.620 | 356,006 | -0.45(-5.58%) |
Nov 16, 2022 | 8.250 | 8.260 | 8.010 | 8.070 | 255,998 | -0.29(-3.47%) |
Nov 15, 2022 | 8.480 | 8.840 | 8.180 | 8.360 | 437,449 | +0.16(+1.95%) |
Nov 14, 2022 | 8.200 | 8.450 | 8.020 | 8.200 | 683,619 | +0.07(+0.86%) |
Nov 11, 2022 | 7.210 | 8.400 | 7.175 | 8.130 | 693,884 | +1.07(+15.16%) |
Nov 10, 2022 | 6.880 | 7.340 | 6.810 | 7.060 | 483,696 | +0.58(+8.95%) |
Nov 09, 2022 | 6.950 | 7.040 | 6.430 | 6.480 | 307,641 | -0.55(-7.82%) |
Nov 08, 2022 | 7.320 | 7.600 | 6.970 | 7.030 | 374,797 | -0.25(-3.43%) |
Nov 07, 2022 | 7.665 | 7.715 | 7.070 | 7.280 | 557,601 | -0.36(-4.71%) |
Nov 04, 2022 | 7.550 | 7.650 | 6.600 | 7.640 | 398,557 | +0.21(+2.83%) |
Nov 03, 2022 | 7.480 | 7.600 | 7.310 | 7.430 | 220,601 | -0.09(-1.20%) |
Nov 02, 2022 | 8.130 | 8.130 | 7.490 | 7.520 | 1,053,802 | -0.63(-7.73%) |
Nov 01, 2022 | 8.190 | 8.360 | 8.070 | 8.150 | 245,343 | +0.11(+1.37%) |
Oct 31, 2022 | 7.880 | 8.070 | 7.700 | 8.040 | 304,509 | +0.24(+3.08%) |
Oct 28, 2022 | 7.480 | 7.800 | 7.310 | 7.800 | 211,308 | +0.39(+5.26%) |
Oct 27, 2022 | 7.540 | 7.840 | 7.390 | 7.410 | 475,726 | -0.03(-0.40%) |
Oct 26, 2022 | 7.430 | 7.680 | 7.210 | 7.440 | 201,029 | -0.02(-0.27%) |
Oct 25, 2022 | 7.070 | 7.490 | 7.030 | 7.460 | 216,142 | +0.49(+7.03%) |
Oct 24, 2022 | 7.000 | 7.000 | 6.580 | 6.970 | 294,346 | -0.08(-1.13%) |
Oct 21, 2022 | 7.140 | 7.160 | 6.940 | 7.050 | 165,975 | -0.06(-0.84%) |
Oct 20, 2022 | 7.200 | 7.410 | 7.065 | 7.110 | 154,778 | -0.04(-0.56%) |
Oct 19, 2022 | 7.230 | 7.230 | 6.890 | 7.150 | 360,436 | -0.18(-2.46%) |
Oct 18, 2022 | 7.470 | 7.570 | 7.210 | 7.330 | 206,430 | +0.05(+0.69%) |
Oct 17, 2022 | 7.040 | 7.450 | 7.040 | 7.280 | 272,901 | +0.30(+4.30%) |
Oct 14, 2022 | 7.450 | 7.620 | 6.890 | 6.980 | 293,354 | -0.35(-4.77%) |
Oct 13, 2022 | 7.170 | 7.420 | 6.945 | 7.330 | 339,372 | +0.04(+0.55%) |
Oct 12, 2022 | 7.390 | 7.490 | 7.190 | 7.290 | 210,322 | -0.22(-2.93%) |
Oct 11, 2022 | 7.730 | 7.910 | 7.390 | 7.510 | 557,191 | -0.26(-3.35%) |
Oct 10, 2022 | 8.050 | 8.150 | 7.760 | 7.770 | 263,343 | -0.29(-3.60%) |
Oct 07, 2022 | 8.330 | 8.330 | 7.930 | 8.060 | 279,972 | -0.45(-5.29%) |
Oct 06, 2022 | 8.430 | 8.620 | 8.310 | 8.510 | 143,080 | +0.01(+0.12%) |
Oct 05, 2022 | 8.560 | 8.600 | 8.300 | 8.500 | 175,766 | -0.22(-2.52%) |
Oct 04, 2022 | 8.500 | 8.915 | 8.500 | 8.720 | 445,841 | +0.41(+4.93%) |
Oct 03, 2022 | 8.200 | 8.390 | 7.950 | 8.310 | 667,522 | +0.18(+2.21%) |
Sep 30, 2022 | 8.320 | 8.390 | 8.130 | 8.130 | 276,596 | -0.21(-2.52%) |
Sep 29, 2022 | 8.450 | 8.540 | 8.230 | 8.340 | 382,702 | -0.30(-3.47%) |
Sep 28, 2022 | 8.530 | 8.780 | 8.450 | 8.640 | 330,639 | +0.18(+2.13%) |
Sep 27, 2022 | 8.350 | 8.640 | 8.320 | 8.460 | 312,420 | +0.27(+3.30%) |
Sep 26, 2022 | 8.070 | 8.420 | 7.880 | 8.190 | 1,138,375 | +0.07(+0.86%) |
Sep 23, 2022 | 8.160 | 8.290 | 8.035 | 8.120 | 590,292 | -0.14(-1.69%) |
Sep 22, 2022 | 8.340 | 8.420 | 8.100 | 8.260 | 322,443 | -0.16(-1.90%) |
Sep 21, 2022 | 8.660 | 8.820 | 8.390 | 8.420 | 398,330 | -0.32(-3.66%) |
Sep 20, 2022 | 9.080 | 9.180 | 8.710 | 8.740 | 443,984 | -0.51(-5.51%) |
Sep 19, 2022 | 9.310 | 9.640 | 9.190 | 9.250 | 524,847 | -0.13(-1.39%) |
Sep 16, 2022 | 9.590 | 9.590 | 9.200 | 9.380 | 757,342 | -0.28(-2.90%) |
Sep 15, 2022 | 9.560 | 9.770 | 9.480 | 9.660 | 754,155 | +0.02(+0.21%) |
Sep 14, 2022 | 9.750 | 9.790 | 9.560 | 9.640 | 385,438 | -0.09(-0.92%) |
Sep 13, 2022 | 9.750 | 9.890 | 9.570 | 9.730 | 380,849 | -0.38(-3.76%) |
Sep 12, 2022 | 10.27 | 10.39 | 10.01 | 10.11 | 646,650 | +0.03(+0.30%) |
Sep 09, 2022 | 9.970 | 10.28 | 9.830 | 10.08 | 319,989 | +0.21(+2.13%) |
Sep 08, 2022 | 9.780 | 9.930 | 9.665 | 9.870 | 227,892 | -0.06(-0.60%) |
Sep 07, 2022 | 9.350 | 9.960 | 9.275 | 9.930 | 310,857 | +0.46(+4.86%) |
Sep 06, 2022 | 9.750 | 9.908 | 9.270 | 9.470 | 735,906 | -0.37(-3.76%) |
Sep 02, 2022 | 9.880 | 10.12 | 9.620 | 9.840 | 305,569 | +0.09(+0.92%) |