Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.222 | 7.447 | 6.766 | 7.447 | 1,365,591 | -0.27(-3.53%) |
Nov 29, 2022 | 7.720 | 7.804 | 7.692 | 7.720 | 362,750 | +0.02(+0.24%) |
Nov 28, 2022 | 7.861 | 7.898 | 7.677 | 7.701 | 504,789 | -0.24(-3.07%) |
Nov 25, 2022 | 7.983 | 8.044 | 7.917 | 7.945 | 245,061 | -0.04(-0.47%) |
Nov 23, 2022 | 7.814 | 8.020 | 7.814 | 7.983 | 421,790 | +0.06(+0.71%) |
Nov 22, 2022 | 7.936 | 7.987 | 7.889 | 7.926 | 385,209 | +0.08(+1.08%) |
Nov 21, 2022 | 7.729 | 7.861 | 7.677 | 7.842 | 559,113 | +0.12(+1.58%) |
Nov 18, 2022 | 7.795 | 7.936 | 7.677 | 7.720 | 520,559 | +0.02(+0.24%) |
Nov 17, 2022 | 7.391 | 7.710 | 7.297 | 7.701 | 511,299 | +0.02(+0.24%) |
Nov 16, 2022 | 7.757 | 7.781 | 7.626 | 7.682 | 420,295 | -0.16(-2.04%) |
Nov 15, 2022 | 7.879 | 7.983 | 7.814 | 7.842 | 545,453 | +0.13(+1.71%) |
Nov 14, 2022 | 7.814 | 7.865 | 7.663 | 7.710 | 598,813 | -0.10(-1.32%) |
Nov 11, 2022 | 7.673 | 7.879 | 7.588 | 7.814 | 469,588 | +0.21(+2.72%) |
Nov 10, 2022 | 7.485 | 7.800 | 7.469 | 7.607 | 967,642 | +0.49(+6.86%) |
Nov 09, 2022 | 7.260 | 7.316 | 7.072 | 7.119 | 511,110 | -0.23(-3.19%) |
Nov 08, 2022 | 7.419 | 7.494 | 7.208 | 7.353 | 690,844 | -0.02(-0.25%) |
Nov 07, 2022 | 7.400 | 7.438 | 7.302 | 7.372 | 734,005 | +0.08(+1.03%) |
Nov 04, 2022 | 7.203 | 7.344 | 7.105 | 7.297 | 607,894 | +0.22(+3.05%) |
Nov 03, 2022 | 6.940 | 7.137 | 6.857 | 7.081 | 490,036 | +0.08(+1.21%) |
Nov 02, 2022 | 7.269 | 6.983 | 6.997 | 707,372 | -0.35(-4.73%) | |
Nov 01, 2022 | 7.372 | 7.424 | 7.255 | 7.344 | 686,142 | +0.05(+0.64%) |
Oct 31, 2022 | 7.044 | 7.372 | 7.029 | 7.297 | 851,777 | +0.21(+2.91%) |
Oct 28, 2022 | 6.987 | 7.180 | 6.950 | 7.091 | 928,296 | +0.21(+3.00%) |
Oct 27, 2022 | 6.921 | 7.105 | 6.870 | 6.884 | 792,610 | +0.07(+0.96%) |
Oct 26, 2022 | 6.959 | 7.072 | 6.809 | 6.818 | 956,507 | -0.08(-1.09%) |
Oct 25, 2022 | 6.612 | 6.940 | 6.612 | 6.893 | 923,441 | +0.26(+3.97%) |
Oct 24, 2022 | 6.555 | 6.687 | 6.396 | 6.630 | 1,163,554 | +0.08(+1.29%) |
Oct 21, 2022 | 6.433 | 6.565 | 6.349 | 6.546 | 620,104 | +0.14(+2.20%) |
Oct 20, 2022 | 6.386 | 6.555 | 6.255 | 6.405 | 1,412,625 | -0.03(-0.44%) |
Oct 19, 2022 | 6.442 | 6.508 | 6.330 | 6.433 | 1,104,013 | -0.10(-1.58%) |
Oct 18, 2022 | 6.583 | 6.644 | 6.428 | 6.536 | 1,330,324 | +0.11(+1.75%) |
Oct 17, 2022 | 6.593 | 6.677 | 6.386 | 6.424 | 936,193 | -0.01(-0.15%) |
Oct 14, 2022 | 6.499 | 6.551 | 6.396 | 6.433 | 1,041,892 | +0.04(+0.59%) |
Oct 13, 2022 | 6.208 | 6.508 | 6.133 | 6.396 | 1,282,168 | +0.02(+0.29%) |
Oct 12, 2022 | 6.621 | 6.668 | 6.292 | 6.377 | 1,874,291 | -0.22(-3.28%) |
Oct 11, 2022 | 6.583 | 6.659 | 6.452 | 6.593 | 1,035,038 | -0.02(-0.28%) |
Oct 10, 2022 | 6.659 | 6.705 | 6.579 | 6.612 | 617,949 | +0.00(+0.00%) |
Oct 07, 2022 | 6.583 | 6.649 | 6.485 | 6.612 | 1,225,001 | -0.08(-1.12%) |
Oct 06, 2022 | 6.715 | 6.771 | 6.630 | 6.687 | 832,896 | -0.09(-1.38%) |
Oct 05, 2022 | 6.734 | 6.823 | 6.630 | 6.781 | 1,147,429 | -0.08(-1.23%) |
Oct 04, 2022 | 6.659 | 6.875 | 6.612 | 6.865 | 1,944,269 | +0.40(+6.25%) |
Oct 03, 2022 | 6.147 | 6.600 | 6.100 | 6.461 | 1,710,581 | +0.43(+7.06%) |
Sep 30, 2022 | 6.295 | 6.350 | 6.035 | 6.035 | 1,422,761 | -0.25(-3.98%) |
Sep 29, 2022 | 6.471 | 6.517 | 6.110 | 6.285 | 2,452,625 | -0.29(-4.37%) |
Sep 28, 2022 | 6.415 | 6.609 | 6.258 | 6.572 | 2,636,323 | +0.24(+3.80%) |
Sep 27, 2022 | 6.822 | 6.841 | 6.304 | 6.332 | 2,637,073 | -0.45(-6.68%) |
Sep 26, 2022 | 6.758 | 7.003 | 6.730 | 6.785 | 1,694,589 | +0.00(+0.00%) |
Sep 23, 2022 | 7.554 | 7.554 | 6.656 | 6.785 | 3,247,144 | -0.91(-11.79%) |
Sep 22, 2022 | 8.387 | 8.479 | 7.461 | 7.692 | 3,398,429 | -0.86(-10.06%) |
Sep 21, 2022 | 8.757 | 8.761 | 8.479 | 8.553 | 1,127,774 | -0.11(-1.28%) |
Sep 20, 2022 | 8.563 | 8.701 | 8.461 | 8.664 | 1,175,045 | +0.00(+0.00%) |
Sep 19, 2022 | 8.442 | 8.840 | 8.442 | 8.664 | 1,112,687 | +0.08(+0.97%) |
Sep 16, 2022 | 8.748 | 8.905 | 8.442 | 8.581 | 1,998,763 | -0.31(-3.44%) |
Sep 15, 2022 | 9.609 | 9.720 | 8.840 | 8.887 | 1,994,074 | -1.08(-10.86%) |
Sep 14, 2022 | 9.896 | 10.06 | 9.784 | 9.970 | 906,077 | +0.01(+0.09%) |
Sep 13, 2022 | 10.48 | 10.48 | 9.886 | 9.960 | 679,888 | -0.69(-6.52%) |
Sep 12, 2022 | 10.61 | 10.77 | 10.56 | 10.65 | 434,635 | +0.15(+1.41%) |
Sep 09, 2022 | 10.36 | 10.55 | 10.34 | 10.51 | 373,258 | +0.22(+2.16%) |
Sep 08, 2022 | 10.15 | 10.29 | 10.01 | 10.28 | 430,439 | +0.04(+0.36%) |
Sep 07, 2022 | 10.10 | 10.26 | 10.08 | 10.25 | 425,606 | +0.15(+1.47%) |
Sep 06, 2022 | 10.30 | 10.30 | 9.946 | 10.10 | 561,494 | -0.09(-0.91%) |
Sep 02, 2022 | 10.39 | 10.47 | 10.16 | 10.19 | 433,366 | -0.05(-0.45%) |