Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.278 | 7.343 | 7.149 | 7.343 | 5,438,584 | +0.10(+1.40%) |
Nov 29, 2022 | 7.158 | 7.278 | 7.158 | 7.241 | 4,138,991 | +0.19(+2.75%) |
Nov 28, 2022 | 7.195 | 7.223 | 7.029 | 7.047 | 4,539,116 | -0.17(-2.30%) |
Nov 25, 2022 | 7.149 | 7.241 | 7.149 | 7.214 | 3,076,140 | +0.10(+1.43%) |
Nov 23, 2022 | 7.075 | 7.149 | 7.075 | 7.112 | 3,928,230 | +0.09(+1.32%) |
Nov 22, 2022 | 7.001 | 7.066 | 6.992 | 7.020 | 3,921,495 | +0.02(+0.26%) |
Nov 21, 2022 | 7.001 | 7.010 | 6.918 | 7.001 | 5,953,237 | -0.02(-0.26%) |
Nov 18, 2022 | 7.057 | 7.066 | 6.983 | 7.020 | 5,353,234 | +0.06(+0.80%) |
Nov 17, 2022 | 6.826 | 6.992 | 6.821 | 6.964 | 6,980,785 | +0.11(+1.62%) |
Nov 16, 2022 | 6.909 | 6.918 | 6.835 | 6.853 | 5,356,594 | -0.07(-1.07%) |
Nov 15, 2022 | 7.047 | 7.052 | 6.863 | 6.927 | 8,559,239 | +0.00(+0.00%) |
Nov 14, 2022 | 6.927 | 7.001 | 6.900 | 6.927 | 7,161,232 | -0.12(-1.70%) |
Nov 11, 2022 | 6.955 | 7.089 | 6.937 | 7.047 | 5,572,235 | +0.12(+1.73%) |
Nov 10, 2022 | 6.743 | 6.927 | 6.715 | 6.927 | 8,311,297 | +0.40(+6.08%) |
Nov 09, 2022 | 6.576 | 6.622 | 6.517 | 6.530 | 8,208,373 | -0.16(-2.35%) |
Nov 08, 2022 | 6.669 | 6.724 | 6.622 | 6.687 | 5,733,907 | +0.07(+1.12%) |
Nov 07, 2022 | 6.549 | 6.636 | 6.521 | 6.613 | 8,004,029 | +0.02(+0.28%) |
Nov 04, 2022 | 6.392 | 6.604 | 6.392 | 6.595 | 10,040,254 | +0.37(+5.93%) |
Nov 03, 2022 | 6.179 | 6.281 | 6.152 | 6.225 | 10,156,910 | -0.13(-2.03%) |
Nov 02, 2022 | 6.456 | 6.558 | 6.330 | 6.355 | 10,301,764 | -0.13(-1.99%) |
Nov 01, 2022 | 6.530 | 6.549 | 6.465 | 6.484 | 7,310,172 | +0.09(+1.45%) |
Oct 31, 2022 | 6.336 | 6.438 | 6.322 | 6.392 | 9,088,280 | +0.00(+0.00%) |
Oct 28, 2022 | 6.327 | 6.410 | 6.274 | 6.392 | 6,523,342 | -0.06(-1.00%) |
Oct 27, 2022 | 6.484 | 6.567 | 6.456 | 6.456 | 7,231,340 | -0.01(-0.14%) |
Oct 26, 2022 | 6.447 | 6.530 | 6.433 | 6.465 | 7,285,406 | -0.01(-0.14%) |
Oct 25, 2022 | 6.308 | 6.507 | 6.290 | 6.475 | 13,390,903 | +0.18(+2.79%) |
Oct 24, 2022 | 6.318 | 6.382 | 6.281 | 6.299 | 10,382,011 | +0.15(+2.40%) |
Oct 21, 2022 | 5.948 | 6.170 | 5.921 | 6.151 | 11,989,479 | +0.08(+1.37%) |
Oct 20, 2022 | 6.124 | 6.225 | 6.022 | 6.068 | 9,980,728 | +0.02(+0.31%) |
Oct 19, 2022 | 6.096 | 6.133 | 5.990 | 6.050 | 8,948,371 | -0.20(-3.25%) |
Oct 18, 2022 | 6.299 | 6.322 | 6.198 | 6.253 | 12,428,139 | +0.10(+1.65%) |
Oct 17, 2022 | 6.207 | 6.258 | 6.151 | 6.151 | 11,089,438 | +0.21(+3.58%) |
Oct 14, 2022 | 6.105 | 6.160 | 5.930 | 5.939 | 16,478,535 | -0.12(-1.98%) |
Oct 13, 2022 | 5.810 | 6.133 | 5.740 | 6.059 | 19,679,548 | +0.47(+8.43%) |
Oct 12, 2022 | 5.459 | 5.648 | 5.436 | 5.588 | 15,538,402 | -0.06(-1.14%) |
Oct 11, 2022 | 5.800 | 5.847 | 5.637 | 5.653 | 17,269,126 | -0.21(-3.62%) |
Oct 10, 2022 | 5.967 | 5.994 | 5.828 | 5.865 | 13,716,524 | -0.07(-1.24%) |
Oct 07, 2022 | 5.994 | 6.013 | 5.911 | 5.939 | 10,356,240 | -0.08(-1.38%) |
Oct 06, 2022 | 6.105 | 6.133 | 5.999 | 6.022 | 9,606,008 | -0.24(-3.83%) |
Oct 05, 2022 | 6.225 | 6.299 | 6.161 | 6.262 | 10,506,953 | -0.17(-2.59%) |
Oct 04, 2022 | 6.336 | 6.484 | 6.318 | 6.429 | 11,266,578 | +0.32(+5.29%) |
Oct 03, 2022 | 6.068 | 6.170 | 5.990 | 6.105 | 11,565,409 | +0.19(+3.28%) |
Sep 30, 2022 | 5.902 | 6.022 | 5.874 | 5.911 | 12,113,929 | -0.07(-1.23%) |
Sep 29, 2022 | 5.902 | 5.994 | 5.833 | 5.985 | 17,420,554 | -0.17(-2.70%) |
Sep 28, 2022 | 5.893 | 6.170 | 5.874 | 6.151 | 18,546,744 | -0.06(-0.89%) |
Sep 27, 2022 | 6.373 | 6.392 | 6.161 | 6.207 | 18,244,678 | -0.17(-2.61%) |
Sep 26, 2022 | 6.465 | 6.562 | 6.318 | 6.373 | 17,295,090 | -0.17(-2.54%) |
Sep 23, 2022 | 6.752 | 6.752 | 6.470 | 6.539 | 20,590,334 | -0.42(-5.98%) |
Sep 22, 2022 | 7.112 | 7.130 | 6.927 | 6.955 | 9,077,575 | +0.00(+0.00%) |
Sep 21, 2022 | 7.149 | 7.158 | 6.946 | 6.955 | 9,524,208 | -0.28(-3.83%) |
Sep 20, 2022 | 7.315 | 7.352 | 7.186 | 7.232 | 6,450,803 | -0.12(-1.63%) |
Sep 19, 2022 | 7.204 | 7.361 | 7.168 | 7.352 | 6,112,986 | +0.04(+0.50%) |
Sep 16, 2022 | 7.352 | 7.380 | 7.253 | 7.315 | 8,006,002 | -0.09(-1.25%) |
Sep 15, 2022 | 7.334 | 7.505 | 7.329 | 7.408 | 15,767,278 | +0.07(+1.01%) |
Sep 14, 2022 | 7.371 | 7.423 | 7.297 | 7.334 | 9,562,868 | -0.03(-0.38%) |
Sep 13, 2022 | 7.481 | 7.578 | 7.352 | 7.361 | 6,868,781 | -0.26(-3.39%) |
Sep 12, 2022 | 7.583 | 7.712 | 7.574 | 7.620 | 6,141,399 | +0.22(+3.00%) |
Sep 09, 2022 | 7.361 | 7.415 | 7.343 | 7.398 | 5,695,296 | +0.16(+2.17%) |
Sep 08, 2022 | 7.038 | 7.241 | 7.015 | 7.241 | 5,849,860 | +0.12(+1.69%) |
Sep 07, 2022 | 7.029 | 7.140 | 7.020 | 7.121 | 5,905,071 | -0.11(-1.53%) |
Sep 06, 2022 | 7.352 | 7.366 | 7.195 | 7.232 | 7,668,735 | +0.10(+1.42%) |
Sep 02, 2022 | 7.223 | 7.375 | 7.116 | 7.130 | 10,268,373 | +0.10(+1.45%) |