Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.830 | 8.910 | 7.755 | 8.840 | 1,637,654 | +1.06(+13.62%) |
Nov 29, 2022 | 7.630 | 7.930 | 7.630 | 7.780 | 969,789 | +0.09(+1.17%) |
Nov 28, 2022 | 7.740 | 7.950 | 7.530 | 7.690 | 781,865 | -0.14(-1.79%) |
Nov 25, 2022 | 7.670 | 7.850 | 7.580 | 7.830 | 323,150 | +0.05(+0.64%) |
Nov 23, 2022 | 7.990 | 7.990 | 7.730 | 7.780 | 945,442 | -0.02(-0.26%) |
Nov 22, 2022 | 7.660 | 7.920 | 7.430 | 7.800 | 1,056,953 | +0.12(+1.56%) |
Nov 21, 2022 | 7.900 | 8.060 | 7.500 | 7.680 | 874,624 | -0.30(-3.76%) |
Nov 18, 2022 | 8.810 | 8.810 | 7.910 | 7.980 | 1,522,337 | -0.66(-7.64%) |
Nov 17, 2022 | 8.320 | 8.780 | 8.270 | 8.640 | 1,265,613 | +0.03(+0.35%) |
Nov 16, 2022 | 8.630 | 8.780 | 8.430 | 8.610 | 801,405 | -0.13(-1.49%) |
Nov 15, 2022 | 8.950 | 9.110 | 8.675 | 8.740 | 1,360,731 | +0.14(+1.63%) |
Nov 14, 2022 | 8.660 | 9.075 | 8.550 | 8.600 | 1,123,531 | -0.25(-2.82%) |
Nov 11, 2022 | 8.350 | 9.105 | 8.350 | 8.850 | 1,143,867 | +0.54(+6.50%) |
Nov 10, 2022 | 7.160 | 8.340 | 7.020 | 8.310 | 3,118,906 | +1.65(+24.77%) |
Nov 09, 2022 | 6.810 | 6.880 | 6.510 | 6.660 | 1,368,185 | -0.32(-4.58%) |
Nov 08, 2022 | 7.030 | 7.040 | 6.690 | 6.980 | 1,442,200 | +0.02(+0.29%) |
Nov 07, 2022 | 7.460 | 7.650 | 6.880 | 6.960 | 1,552,634 | -0.37(-5.05%) |
Nov 04, 2022 | 7.850 | 7.910 | 7.080 | 7.330 | 1,464,903 | -0.37(-4.81%) |
Nov 03, 2022 | 8.120 | 8.320 | 7.690 | 7.700 | 985,037 | -0.52(-6.33%) |
Nov 02, 2022 | 8.920 | 8.220 | 1,440,875 | -0.82(-9.07%) | ||
Nov 01, 2022 | 9.400 | 9.525 | 9.000 | 9.040 | 1,079,425 | -0.08(-0.88%) |
Oct 31, 2022 | 8.950 | 9.330 | 8.840 | 9.120 | 1,034,380 | +0.14(+1.56%) |
Oct 28, 2022 | 8.980 | 9.030 | 8.640 | 8.980 | 938,988 | -0.01(-0.11%) |
Oct 27, 2022 | 8.820 | 9.120 | 8.780 | 8.990 | 849,442 | +0.23(+2.63%) |
Oct 26, 2022 | 8.950 | 9.060 | 8.540 | 8.760 | 930,421 | -0.21(-2.34%) |
Oct 25, 2022 | 8.110 | 9.110 | 8.110 | 8.970 | 1,270,842 | +0.77(+9.39%) |
Oct 24, 2022 | 8.350 | 8.365 | 8.025 | 8.200 | 886,109 | -0.16(-1.91%) |
Oct 21, 2022 | 8.580 | 8.620 | 8.120 | 8.360 | 1,472,029 | -0.22(-2.56%) |
Oct 20, 2022 | 8.260 | 8.875 | 8.260 | 8.580 | 1,120,083 | +0.29(+3.50%) |
Oct 19, 2022 | 8.660 | 8.890 | 8.230 | 8.290 | 1,049,456 | -0.58(-6.54%) |
Oct 18, 2022 | 8.930 | 9.070 | 8.710 | 8.870 | 855,779 | +0.16(+1.84%) |
Oct 17, 2022 | 8.800 | 8.970 | 8.565 | 8.710 | 919,927 | +0.22(+2.59%) |
Oct 14, 2022 | 8.870 | 8.960 | 8.350 | 8.490 | 707,471 | -0.23(-2.64%) |
Oct 13, 2022 | 8.220 | 8.735 | 8.050 | 8.720 | 1,253,900 | +0.12(+1.40%) |
Oct 12, 2022 | 8.520 | 8.715 | 8.395 | 8.600 | 712,309 | +0.10(+1.18%) |
Oct 11, 2022 | 8.600 | 8.790 | 8.210 | 8.500 | 1,157,841 | -0.15(-1.73%) |
Oct 10, 2022 | 8.590 | 8.720 | 8.380 | 8.650 | 850,270 | +0.07(+0.82%) |
Oct 07, 2022 | 8.590 | 8.900 | 8.330 | 8.580 | 1,697,537 | -0.21(-2.39%) |
Oct 06, 2022 | 8.440 | 9.020 | 8.440 | 8.790 | 1,836,128 | +0.29(+3.41%) |
Oct 05, 2022 | 8.150 | 8.510 | 7.985 | 8.500 | 1,149,726 | +0.10(+1.19%) |
Oct 04, 2022 | 7.970 | 8.440 | 7.965 | 8.400 | 1,220,298 | +0.72(+9.38%) |
Oct 03, 2022 | 7.190 | 7.745 | 7.015 | 7.680 | 2,545,974 | +0.49(+6.82%) |
Sep 30, 2022 | 7.740 | 8.110 | 7.150 | 7.190 | 2,133,989 | -0.63(-8.06%) |
Sep 29, 2022 | 8.590 | 8.630 | 7.385 | 7.820 | 2,469,941 | -1.07(-12.04%) |
Sep 28, 2022 | 8.240 | 9.030 | 8.200 | 8.890 | 1,344,736 | +0.73(+8.95%) |
Sep 27, 2022 | 8.280 | 8.370 | 8.140 | 8.160 | 1,577,666 | +0.07(+0.87%) |
Sep 26, 2022 | 8.140 | 8.500 | 8.035 | 8.090 | 1,193,060 | -0.16(-1.94%) |
Sep 23, 2022 | 8.090 | 8.300 | 8.010 | 8.250 | 2,014,827 | -0.05(-0.60%) |
Sep 22, 2022 | 8.610 | 8.610 | 8.050 | 8.300 | 1,727,306 | -0.36(-4.16%) |
Sep 21, 2022 | 8.580 | 8.873 | 8.320 | 8.660 | 1,211,354 | +0.19(+2.24%) |
Sep 20, 2022 | 8.350 | 8.520 | 8.170 | 8.470 | 1,015,231 | -0.01(-0.12%) |
Sep 19, 2022 | 8.241 | 8.545 | 8.070 | 8.480 | 1,283,293 | +0.00(+0.00%) |
Sep 16, 2022 | 8.880 | 8.970 | 8.350 | 8.480 | 1,921,143 | -0.72(-7.83%) |
Sep 15, 2022 | 8.840 | 9.305 | 8.810 | 9.200 | 1,630,124 | +0.20(+2.22%) |
Sep 14, 2022 | 9.200 | 9.200 | 8.730 | 9.000 | 1,858,566 | -0.29(-3.12%) |
Sep 13, 2022 | 9.290 | 9.595 | 9.220 | 9.290 | 1,430,068 | -0.48(-4.91%) |
Sep 12, 2022 | 9.570 | 9.890 | 9.540 | 9.770 | 1,197,902 | +0.35(+3.72%) |
Sep 09, 2022 | 9.200 | 9.580 | 9.200 | 9.420 | 931,184 | +0.30(+3.29%) |
Sep 08, 2022 | 9.080 | 9.150 | 8.910 | 9.120 | 617,994 | -0.01(-0.11%) |
Sep 07, 2022 | 8.600 | 9.420 | 8.505 | 9.130 | 1,873,933 | +0.72(+8.56%) |
Sep 06, 2022 | 8.570 | 8.570 | 8.350 | 8.410 | 877,129 | +0.01(+0.12%) |
Sep 02, 2022 | 8.590 | 8.630 | 8.220 | 8.400 | 1,007,464 | +0.01(+0.12%) |