Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.090 | 7.540 | 7.090 | 7.510 | 250,254 | +0.34(+4.74%) |
Nov 29, 2022 | 7.110 | 7.310 | 6.940 | 7.170 | 182,986 | +0.16(+2.28%) |
Nov 28, 2022 | 7.350 | 7.380 | 6.880 | 7.010 | 182,843 | -0.33(-4.50%) |
Nov 25, 2022 | 7.450 | 7.450 | 7.080 | 7.340 | 103,481 | -0.11(-1.48%) |
Nov 23, 2022 | 7.720 | 7.830 | 7.410 | 7.450 | 132,011 | -0.28(-3.62%) |
Nov 22, 2022 | 7.320 | 7.740 | 7.040 | 7.730 | 414,478 | +0.35(+4.74%) |
Nov 21, 2022 | 7.370 | 7.480 | 7.190 | 7.380 | 195,699 | +0.00(+0.00%) |
Nov 18, 2022 | 7.420 | 7.560 | 7.210 | 7.380 | 209,342 | +0.17(+2.36%) |
Nov 17, 2022 | 7.520 | 7.600 | 7.030 | 7.210 | 222,302 | -0.32(-4.25%) |
Nov 16, 2022 | 7.980 | 8.060 | 7.360 | 7.530 | 284,374 | -0.47(-5.87%) |
Nov 15, 2022 | 8.630 | 8.700 | 7.790 | 8.000 | 291,882 | -0.44(-5.21%) |
Nov 14, 2022 | 8.380 | 8.950 | 8.380 | 8.440 | 289,967 | -0.07(-0.82%) |
Nov 11, 2022 | 8.000 | 8.510 | 7.935 | 8.510 | 460,774 | +0.50(+6.24%) |
Nov 10, 2022 | 7.480 | 8.015 | 7.320 | 8.010 | 258,942 | +0.97(+13.78%) |
Nov 09, 2022 | 7.550 | 7.580 | 7.000 | 7.040 | 171,584 | -0.63(-8.21%) |
Nov 08, 2022 | 7.700 | 8.020 | 7.495 | 7.670 | 217,568 | -0.05(-0.65%) |
Nov 07, 2022 | 7.420 | 7.920 | 7.150 | 7.720 | 340,131 | +0.63(+8.89%) |
Nov 04, 2022 | 7.060 | 7.100 | 6.580 | 7.090 | 236,321 | +0.15(+2.16%) |
Nov 03, 2022 | 6.860 | 7.440 | 6.740 | 6.940 | 356,970 | -0.09(-1.28%) |
Nov 02, 2022 | 7.040 | 7.030 | 253,132 | +0.01(+0.14%) | ||
Nov 01, 2022 | 7.000 | 7.155 | 6.880 | 7.020 | 251,683 | +0.09(+1.30%) |
Oct 31, 2022 | 6.680 | 6.970 | 6.620 | 6.930 | 268,842 | +0.16(+2.36%) |
Oct 28, 2022 | 6.540 | 6.780 | 6.170 | 6.770 | 346,632 | +0.30(+4.64%) |
Oct 27, 2022 | 6.950 | 7.005 | 6.420 | 6.470 | 293,568 | -0.50(-7.17%) |
Oct 26, 2022 | 6.910 | 7.390 | 6.845 | 6.970 | 323,992 | +0.07(+1.01%) |
Oct 25, 2022 | 7.320 | 7.420 | 6.590 | 6.900 | 1,080,743 | -0.47(-6.38%) |
Oct 24, 2022 | 8.500 | 8.500 | 7.120 | 7.370 | 336,263 | -1.14(-13.40%) |
Oct 21, 2022 | 8.490 | 8.775 | 8.260 | 8.510 | 227,842 | -0.08(-0.93%) |
Oct 20, 2022 | 9.510 | 9.720 | 8.430 | 8.590 | 434,466 | -1.01(-10.52%) |
Oct 19, 2022 | 9.890 | 9.970 | 9.294 | 9.600 | 290,674 | -0.38(-3.81%) |
Oct 18, 2022 | 9.930 | 10.29 | 9.684 | 9.980 | 274,777 | +0.32(+3.31%) |
Oct 17, 2022 | 9.040 | 9.760 | 9.020 | 9.660 | 217,932 | +0.71(+7.93%) |
Oct 14, 2022 | 9.110 | 9.380 | 8.690 | 8.950 | 218,696 | -0.08(-0.89%) |
Oct 13, 2022 | 8.780 | 9.130 | 8.590 | 9.030 | 173,695 | +0.01(+0.11%) |
Oct 12, 2022 | 9.130 | 9.170 | 8.560 | 9.020 | 210,586 | -0.09(-0.99%) |
Oct 11, 2022 | 9.290 | 9.890 | 8.490 | 9.110 | 439,313 | -0.21(-2.25%) |
Oct 10, 2022 | 8.720 | 9.420 | 8.670 | 9.320 | 345,354 | +0.60(+6.88%) |
Oct 07, 2022 | 8.930 | 8.930 | 8.600 | 8.720 | 192,047 | -0.29(-3.22%) |
Oct 06, 2022 | 8.600 | 9.130 | 8.519 | 9.010 | 270,083 | +0.30(+3.44%) |
Oct 05, 2022 | 8.660 | 8.928 | 8.220 | 8.710 | 205,572 | -0.05(-0.57%) |
Oct 04, 2022 | 7.970 | 8.780 | 7.950 | 8.760 | 328,778 | +1.04(+13.47%) |
Oct 03, 2022 | 7.880 | 8.030 | 7.260 | 7.720 | 555,375 | -0.17(-2.15%) |
Sep 30, 2022 | 7.740 | 8.140 | 7.630 | 7.890 | 654,488 | +0.04(+0.51%) |
Sep 29, 2022 | 8.250 | 8.310 | 7.350 | 7.850 | 650,729 | -0.46(-5.54%) |
Sep 28, 2022 | 7.950 | 8.430 | 8.045 | 8.310 | 244,993 | +0.40(+5.06%) |
Sep 27, 2022 | 7.760 | 8.340 | 7.760 | 7.910 | 293,777 | +0.29(+3.81%) |
Sep 26, 2022 | 7.400 | 8.000 | 7.400 | 7.620 | 197,510 | +0.23(+3.11%) |
Sep 23, 2022 | 7.420 | 7.610 | 7.050 | 7.390 | 186,163 | -0.13(-1.73%) |
Sep 22, 2022 | 7.580 | 7.629 | 7.310 | 7.520 | 171,700 | -0.14(-1.83%) |
Sep 21, 2022 | 7.930 | 8.120 | 7.640 | 7.660 | 220,714 | -0.24(-3.04%) |
Sep 20, 2022 | 7.840 | 8.200 | 7.780 | 7.900 | 308,992 | -0.11(-1.37%) |
Sep 19, 2022 | 8.250 | 8.260 | 7.440 | 8.010 | 430,391 | -0.15(-1.84%) |
Sep 16, 2022 | 8.380 | 8.380 | 7.760 | 8.160 | 1,336,431 | -0.23(-2.74%) |
Sep 15, 2022 | 8.680 | 8.861 | 8.270 | 8.390 | 328,200 | -0.40(-4.55%) |
Sep 14, 2022 | 8.130 | 8.840 | 7.810 | 8.790 | 337,654 | +0.63(+7.72%) |
Sep 13, 2022 | 8.110 | 8.310 | 7.900 | 8.160 | 325,478 | -0.21(-2.51%) |
Sep 12, 2022 | 8.760 | 8.760 | 8.010 | 8.370 | 350,228 | -0.38(-4.34%) |
Sep 09, 2022 | 8.550 | 9.303 | 8.390 | 8.750 | 495,983 | +0.19(+2.22%) |
Sep 08, 2022 | 7.470 | 8.655 | 7.290 | 8.560 | 313,435 | +1.08(+14.44%) |
Sep 07, 2022 | 7.220 | 7.510 | 6.900 | 7.480 | 307,540 | +0.22(+3.03%) |
Sep 06, 2022 | 7.660 | 7.760 | 7.210 | 7.260 | 379,893 | -0.39(-5.10%) |
Sep 02, 2022 | 7.460 | 8.100 | 7.455 | 7.650 | 441,648 | +0.15(+2.00%) |