Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.620 | 9.000 | 7.940 | 8.625 | 31,423 | +0.12(+1.47%) |
Nov 29, 2022 | 8.500 | 8.775 | 8.260 | 8.500 | 14,051 | -0.21(-2.35%) |
Nov 28, 2022 | 7.915 | 8.775 | 7.845 | 8.705 | 18,279 | +0.71(+8.81%) |
Nov 25, 2022 | 7.750 | 8.450 | 7.750 | 8.000 | 4,903 | +0.00(+0.00%) |
Nov 23, 2022 | 8.360 | 8.360 | 7.755 | 8.000 | 5,754 | +0.30(+3.90%) |
Nov 22, 2022 | 7.350 | 8.500 | 7.065 | 7.700 | 22,589 | +0.70(+10.00%) |
Nov 21, 2022 | 7.400 | 7.400 | 6.815 | 7.000 | 17,003 | -0.33(-4.57%) |
Nov 18, 2022 | 7.500 | 7.500 | 7.200 | 7.335 | 3,703 | +0.01(+0.20%) |
Nov 17, 2022 | 7.300 | 7.500 | 7.080 | 7.320 | 6,617 | +0.02(+0.27%) |
Nov 16, 2022 | 7.790 | 7.790 | 7.250 | 7.300 | 9,606 | -0.40(-5.19%) |
Nov 15, 2022 | 7.500 | 8.000 | 7.500 | 7.700 | 12,087 | +0.15(+1.99%) |
Nov 14, 2022 | 8.700 | 8.700 | 7.500 | 7.550 | 27,560 | -0.73(-8.76%) |
Nov 11, 2022 | 8.150 | 8.500 | 8.000 | 8.275 | 7,239 | +0.12(+1.53%) |
Nov 10, 2022 | 7.945 | 8.660 | 7.945 | 8.150 | 7,066 | +0.18(+2.26%) |
Nov 09, 2022 | 8.525 | 8.700 | 7.900 | 7.970 | 8,731 | -0.33(-4.03%) |
Nov 08, 2022 | 8.400 | 8.750 | 8.300 | 8.305 | 7,567 | -0.12(-1.42%) |
Nov 07, 2022 | 8.775 | 8.775 | 8.325 | 8.425 | 4,140 | -0.17(-2.03%) |
Nov 04, 2022 | 8.530 | 8.600 | 8.380 | 8.600 | 6,235 | +0.00(+0.00%) |
Nov 03, 2022 | 8.750 | 8.750 | 8.400 | 8.600 | 5,314 | -0.06(-0.69%) |
Nov 02, 2022 | 8.350 | 8.745 | 8.035 | 8.660 | 9,593 | +0.26(+3.10%) |
Nov 01, 2022 | 8.500 | 8.925 | 8.300 | 8.400 | 9,004 | -0.05(-0.59%) |
Oct 31, 2022 | 8.295 | 9.000 | 8.175 | 8.450 | 7,111 | +0.02(+0.30%) |
Oct 28, 2022 | 8.400 | 8.500 | 8.135 | 8.425 | 9,060 | +0.10(+1.14%) |
Oct 27, 2022 | 8.285 | 8.500 | 8.050 | 8.330 | 5,099 | +0.03(+0.36%) |
Oct 26, 2022 | 8.470 | 9.500 | 7.755 | 8.300 | 34,217 | +0.26(+3.23%) |
Oct 25, 2022 | 8.000 | 8.700 | 7.885 | 8.040 | 15,740 | +0.04(+0.50%) |
Oct 24, 2022 | 8.500 | 9.200 | 7.640 | 8.000 | 21,186 | -0.40(-4.76%) |
Oct 21, 2022 | 8.250 | 8.500 | 8.250 | 8.400 | 5,578 | -0.07(-0.88%) |
Oct 20, 2022 | 8.310 | 8.845 | 8.010 | 8.475 | 13,249 | +0.47(+5.94%) |
Oct 19, 2022 | 8.235 | 8.995 | 7.850 | 8.000 | 14,240 | -0.29(-3.50%) |
Oct 18, 2022 | 9.000 | 9.995 | 8.235 | 8.290 | 43,207 | -0.21(-2.47%) |
Oct 17, 2022 | 8.120 | 8.975 | 8.120 | 8.500 | 30,615 | +0.38(+4.68%) |
Oct 14, 2022 | 7.930 | 8.125 | 7.850 | 8.120 | 18,799 | +0.26(+3.31%) |
Oct 13, 2022 | 8.095 | 8.095 | 7.505 | 7.860 | 13,602 | +0.01(+0.13%) |
Oct 12, 2022 | 7.000 | 8.150 | 7.240 | 7.850 | 22,886 | +0.55(+7.53%) |
Oct 11, 2022 | 7.375 | 7.740 | 7.110 | 7.300 | 21,202 | -0.08(-1.02%) |
Oct 10, 2022 | 7.650 | 7.750 | 7.225 | 7.375 | 23,087 | -0.22(-2.90%) |
Oct 07, 2022 | 8.275 | 8.875 | 7.500 | 7.595 | 40,547 | -1.44(-15.98%) |
Oct 06, 2022 | 8.000 | 10.50 | 7.335 | 9.040 | 424,353 | +2.14(+31.01%) |
Oct 05, 2022 | 7.140 | 7.150 | 6.800 | 6.900 | 9,793 | -0.01(-0.22%) |
Oct 04, 2022 | 7.000 | 7.125 | 6.855 | 6.915 | 12,731 | +0.01(+0.22%) |
Oct 03, 2022 | 7.245 | 7.255 | 6.755 | 6.900 | 15,462 | +0.00(+0.00%) |
Sep 30, 2022 | 6.875 | 7.500 | 6.755 | 6.900 | 14,331 | +0.03(+0.36%) |
Sep 29, 2022 | 6.865 | 7.145 | 6.750 | 6.875 | 12,076 | -0.18(-2.62%) |
Sep 28, 2022 | 6.960 | 7.145 | 6.940 | 7.060 | 5,260 | +0.10(+1.44%) |
Sep 27, 2022 | 7.250 | 7.255 | 6.800 | 6.960 | 12,006 | -0.07(-0.93%) |
Sep 26, 2022 | 7.290 | 7.300 | 6.865 | 7.025 | 14,921 | -0.27(-3.77%) |
Sep 23, 2022 | 6.915 | 7.375 | 6.700 | 7.300 | 20,102 | +0.54(+7.99%) |
Sep 22, 2022 | 7.500 | 7.490 | 6.500 | 6.760 | 32,508 | -0.73(-9.75%) |
Sep 21, 2022 | 8.000 | 8.025 | 7.450 | 7.490 | 13,688 | -0.55(-6.90%) |
Sep 20, 2022 | 8.250 | 8.445 | 7.425 | 8.045 | 34,301 | -0.04(-0.49%) |
Sep 19, 2022 | 8.000 | 8.200 | 7.505 | 8.085 | 20,467 | -0.10(-1.28%) |
Sep 16, 2022 | 9.000 | 9.000 | 8.125 | 8.190 | 13,124 | -0.49(-5.59%) |
Sep 15, 2022 | 8.470 | 8.675 | 8.175 | 8.675 | 20,259 | +0.23(+2.66%) |
Sep 14, 2022 | 8.250 | 8.575 | 8.055 | 8.450 | 21,146 | +0.10(+1.20%) |
Sep 13, 2022 | 8.200 | 9.725 | 7.750 | 8.350 | 156,638 | +0.25(+3.09%) |
Sep 12, 2022 | 8.000 | 8.400 | 8.000 | 8.100 | 24,452 | +0.08(+1.06%) |
Sep 09, 2022 | 7.950 | 8.200 | 7.800 | 8.015 | 40,100 | +0.22(+2.76%) |
Sep 08, 2022 | 7.400 | 7.965 | 7.400 | 7.800 | 29,712 | +0.41(+5.48%) |
Sep 07, 2022 | 7.460 | 7.500 | 7.070 | 7.395 | 27,143 | +0.07(+1.02%) |
Sep 06, 2022 | 7.400 | 7.695 | 7.050 | 7.320 | 21,155 | -0.03(-0.41%) |
Sep 02, 2022 | 7.605 | 7.800 | 7.245 | 7.350 | 16,092 | -0.15(-2.00%) |