Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.067 | 8.118 | 8.058 | 8.109 | 216,349 | +0.03(+0.32%) |
Nov 29, 2022 | 8.075 | 8.101 | 8.067 | 8.084 | 141,990 | +0.01(+0.11%) |
Nov 28, 2022 | 8.050 | 8.109 | 8.050 | 8.075 | 245,209 | +0.04(+0.53%) |
Nov 25, 2022 | 7.999 | 8.045 | 7.988 | 8.033 | 54,339 | +0.03(+0.43%) |
Nov 23, 2022 | 7.965 | 8.024 | 7.965 | 7.999 | 101,546 | +0.05(+0.64%) |
Nov 22, 2022 | 7.905 | 7.948 | 7.905 | 7.948 | 166,163 | +0.06(+0.75%) |
Nov 21, 2022 | 7.880 | 7.932 | 7.871 | 7.888 | 151,912 | +0.04(+0.49%) |
Nov 18, 2022 | 7.884 | 7.901 | 7.842 | 7.850 | 164,355 | -0.03(-0.32%) |
Nov 17, 2022 | 7.867 | 7.934 | 7.867 | 7.875 | 134,494 | -0.06(-0.75%) |
Nov 16, 2022 | 7.951 | 7.968 | 7.918 | 7.934 | 250,954 | -0.01(-0.11%) |
Nov 15, 2022 | 7.892 | 7.994 | 7.884 | 7.943 | 278,729 | +0.08(+0.97%) |
Nov 14, 2022 | 7.934 | 7.968 | 7.858 | 7.867 | 114,962 | -0.09(-1.17%) |
Nov 11, 2022 | 7.909 | 7.971 | 7.884 | 7.960 | 513,409 | +0.02(+0.21%) |
Nov 10, 2022 | 7.850 | 7.951 | 7.829 | 7.943 | 162,647 | +0.17(+2.17%) |
Nov 09, 2022 | 7.808 | 7.810 | 7.732 | 7.774 | 134,387 | -0.03(-0.43%) |
Nov 08, 2022 | 7.825 | 7.862 | 7.757 | 7.808 | 133,724 | +0.02(+0.22%) |
Nov 07, 2022 | 7.825 | 7.875 | 7.782 | 7.791 | 111,269 | +0.01(+0.11%) |
Nov 04, 2022 | 7.808 | 7.874 | 7.782 | 7.782 | 82,101 | -0.01(-0.11%) |
Nov 03, 2022 | 7.816 | 7.985 | 7.774 | 7.791 | 174,785 | -0.14(-1.71%) |
Nov 02, 2022 | 7.884 | 8.011 | 7.884 | 7.926 | 284,880 | +0.08(+0.97%) |
Nov 01, 2022 | 7.833 | 7.850 | 7.825 | 7.850 | 281,568 | +0.08(+0.98%) |
Oct 31, 2022 | 7.791 | 7.844 | 7.757 | 7.774 | 111,162 | -0.03(-0.33%) |
Oct 28, 2022 | 7.791 | 7.850 | 7.774 | 7.799 | 125,272 | +0.01(+0.11%) |
Oct 27, 2022 | 7.765 | 7.816 | 7.736 | 7.791 | 374,596 | +0.07(+0.88%) |
Oct 26, 2022 | 7.715 | 7.749 | 7.697 | 7.723 | 314,229 | +0.02(+0.22%) |
Oct 25, 2022 | 7.698 | 7.706 | 7.639 | 7.706 | 300,858 | +0.04(+0.55%) |
Oct 24, 2022 | 7.639 | 7.689 | 7.630 | 7.664 | 194,771 | +0.04(+0.55%) |
Oct 21, 2022 | 7.673 | 7.689 | 7.605 | 7.622 | 142,393 | -0.05(-0.72%) |
Oct 20, 2022 | 7.710 | 7.736 | 7.660 | 7.677 | 243,704 | -0.03(-0.44%) |
Oct 19, 2022 | 7.778 | 7.803 | 7.685 | 7.710 | 137,736 | -0.08(-0.97%) |
Oct 18, 2022 | 7.862 | 7.870 | 7.786 | 7.786 | 122,467 | -0.03(-0.32%) |
Oct 17, 2022 | 7.912 | 7.937 | 7.803 | 7.811 | 119,371 | -0.05(-0.64%) |
Oct 14, 2022 | 7.920 | 7.988 | 7.845 | 7.862 | 374,265 | -0.02(-0.21%) |
Oct 13, 2022 | 7.828 | 7.929 | 7.803 | 7.878 | 430,700 | -0.03(-0.42%) |
Oct 12, 2022 | 7.895 | 7.929 | 7.836 | 7.912 | 333,533 | +0.00(+0.00%) |
Oct 11, 2022 | 7.727 | 7.929 | 7.673 | 7.912 | 834,697 | +0.20(+2.61%) |
Oct 10, 2022 | 7.803 | 7.807 | 7.694 | 7.710 | 76,539 | -0.10(-1.29%) |
Oct 07, 2022 | 7.836 | 7.845 | 7.668 | 7.811 | 246,284 | -0.06(-0.75%) |
Oct 06, 2022 | 7.820 | 7.878 | 7.769 | 7.870 | 224,433 | +0.08(+1.08%) |
Oct 05, 2022 | 7.752 | 7.870 | 7.652 | 7.786 | 285,971 | -0.04(-0.54%) |
Oct 04, 2022 | 7.752 | 7.845 | 7.626 | 7.828 | 1,813,935 | +0.13(+1.64%) |
Oct 03, 2022 | 7.668 | 7.727 | 7.601 | 7.702 | 257,035 | +0.08(+1.10%) |
Sep 30, 2022 | 7.509 | 7.618 | 7.509 | 7.618 | 373,548 | +0.10(+1.34%) |
Sep 29, 2022 | 7.526 | 7.584 | 7.517 | 7.517 | 303,544 | -0.10(-1.32%) |
Sep 28, 2022 | 7.610 | 7.744 | 7.584 | 7.618 | 243,528 | +0.03(+0.44%) |
Sep 27, 2022 | 7.752 | 7.778 | 7.584 | 7.584 | 215,533 | -0.19(-2.48%) |
Sep 26, 2022 | 7.836 | 7.866 | 7.769 | 7.778 | 141,666 | -0.12(-1.49%) |
Sep 23, 2022 | 7.979 | 7.996 | 7.862 | 7.895 | 193,285 | -0.12(-1.47%) |
Sep 22, 2022 | 8.231 | 8.231 | 7.988 | 8.013 | 173,911 | -0.20(-2.40%) |
Sep 21, 2022 | 8.152 | 8.293 | 8.111 | 8.210 | 134,069 | +0.08(+1.02%) |
Sep 20, 2022 | 8.194 | 8.194 | 8.103 | 8.127 | 160,098 | -0.07(-0.81%) |
Sep 19, 2022 | 8.227 | 8.298 | 8.194 | 8.194 | 128,226 | -0.08(-1.00%) |
Sep 16, 2022 | 8.309 | 8.318 | 8.235 | 8.276 | 298,002 | -0.04(-0.50%) |
Sep 15, 2022 | 8.351 | 8.409 | 8.309 | 8.318 | 84,827 | -0.02(-0.30%) |
Sep 14, 2022 | 8.425 | 8.425 | 8.342 | 8.342 | 70,163 | -0.09(-1.08%) |
Sep 13, 2022 | 8.458 | 8.466 | 8.425 | 8.433 | 52,726 | -0.02(-0.29%) |
Sep 12, 2022 | 8.491 | 8.508 | 8.450 | 8.458 | 53,858 | +0.00(+0.00%) |
Sep 09, 2022 | 8.458 | 8.516 | 8.450 | 8.458 | 41,105 | -0.02(-0.20%) |
Sep 08, 2022 | 8.533 | 8.533 | 8.475 | 8.475 | 26,957 | -0.05(-0.58%) |
Sep 07, 2022 | 8.458 | 8.533 | 8.458 | 8.524 | 43,741 | +0.05(+0.59%) |
Sep 06, 2022 | 8.516 | 8.533 | 8.435 | 8.475 | 123,314 | -0.01(-0.10%) |
Sep 02, 2022 | 8.483 | 8.557 | 8.475 | 8.483 | 68,920 | +0.04(+0.49%) |