Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.000 | 8.280 | 7.910 | 8.250 | 2,539,576 | +0.31(+3.90%) |
Nov 29, 2022 | 7.400 | 8.080 | 7.400 | 7.940 | 1,354,360 | +0.58(+7.88%) |
Nov 28, 2022 | 7.430 | 7.620 | 7.350 | 7.360 | 665,229 | -0.08(-1.08%) |
Nov 25, 2022 | 7.200 | 7.565 | 7.175 | 7.440 | 313,853 | +0.17(+2.34%) |
Nov 23, 2022 | 7.300 | 7.440 | 7.195 | 7.270 | 582,310 | -0.03(-0.41%) |
Nov 22, 2022 | 7.100 | 7.330 | 6.902 | 7.300 | 506,862 | +0.20(+2.82%) |
Nov 21, 2022 | 7.340 | 7.410 | 7.065 | 7.100 | 713,177 | -0.32(-4.31%) |
Nov 18, 2022 | 7.650 | 7.930 | 7.350 | 7.420 | 1,329,170 | -0.15(-1.98%) |
Nov 17, 2022 | 7.440 | 7.590 | 7.365 | 7.570 | 817,619 | +0.05(+0.66%) |
Nov 16, 2022 | 7.360 | 7.580 | 7.311 | 7.520 | 925,520 | +0.14(+1.90%) |
Nov 15, 2022 | 7.500 | 7.560 | 7.115 | 7.380 | 869,865 | +0.07(+0.96%) |
Nov 14, 2022 | 7.350 | 7.570 | 7.270 | 7.310 | 1,376,864 | -0.04(-0.54%) |
Nov 11, 2022 | 7.130 | 7.660 | 7.095 | 7.350 | 1,369,952 | +0.30(+4.26%) |
Nov 10, 2022 | 6.900 | 7.050 | 6.580 | 7.050 | 1,168,940 | +0.39(+5.86%) |
Nov 09, 2022 | 7.000 | 7.435 | 6.620 | 6.660 | 1,269,248 | -0.41(-5.80%) |
Nov 08, 2022 | 6.440 | 7.790 | 6.205 | 7.070 | 3,965,361 | +0.95(+15.52%) |
Nov 07, 2022 | 6.030 | 6.350 | 5.910 | 6.120 | 1,480,130 | +0.13(+2.17%) |
Nov 04, 2022 | 5.740 | 6.049 | 5.565 | 5.990 | 1,764,877 | +0.33(+5.83%) |
Nov 03, 2022 | 5.650 | 5.910 | 5.550 | 5.660 | 674,831 | -0.05(-0.88%) |
Nov 02, 2022 | 5.950 | 5.691 | 5.710 | 1,273,743 | -0.21(-3.55%) | |
Nov 01, 2022 | 5.950 | 6.100 | 5.880 | 5.920 | 839,786 | +0.09(+1.54%) |
Oct 31, 2022 | 5.920 | 6.025 | 5.710 | 5.830 | 614,054 | -0.13(-2.18%) |
Oct 28, 2022 | 5.820 | 5.970 | 5.690 | 5.960 | 279,868 | +0.19(+3.29%) |
Oct 27, 2022 | 5.910 | 5.960 | 5.620 | 5.770 | 647,227 | -0.07(-1.20%) |
Oct 26, 2022 | 5.930 | 6.275 | 5.700 | 5.840 | 896,679 | -0.11(-1.85%) |
Oct 25, 2022 | 5.690 | 6.435 | 5.670 | 5.950 | 1,029,720 | +0.00(+0.00%) |
Oct 24, 2022 | 6.100 | 6.100 | 5.765 | 5.950 | 640,045 | -0.12(-1.98%) |
Oct 21, 2022 | 6.000 | 6.210 | 5.870 | 6.070 | 818,580 | +0.10(+1.68%) |
Oct 20, 2022 | 5.820 | 6.010 | 5.762 | 5.970 | 540,245 | +0.14(+2.40%) |
Oct 19, 2022 | 5.940 | 5.995 | 5.740 | 5.830 | 508,325 | -0.22(-3.64%) |
Oct 18, 2022 | 6.070 | 6.230 | 6.000 | 6.050 | 917,520 | +0.12(+2.02%) |
Oct 17, 2022 | 6.040 | 6.190 | 5.880 | 5.930 | 620,526 | +0.00(+0.00%) |
Oct 14, 2022 | 6.610 | 6.684 | 5.930 | 5.930 | 630,986 | -0.64(-9.74%) |
Oct 13, 2022 | 6.150 | 6.610 | 6.080 | 6.570 | 553,415 | +0.21(+3.30%) |
Oct 12, 2022 | 6.400 | 6.435 | 6.150 | 6.360 | 561,979 | +0.01(+0.16%) |
Oct 11, 2022 | 6.390 | 6.500 | 6.000 | 6.350 | 588,698 | -0.07(-1.09%) |
Oct 10, 2022 | 6.440 | 6.560 | 6.283 | 6.420 | 571,594 | -0.05(-0.77%) |
Oct 07, 2022 | 6.940 | 6.960 | 6.460 | 6.470 | 696,135 | -0.50(-7.17%) |
Oct 06, 2022 | 6.740 | 7.140 | 6.660 | 6.970 | 1,202,486 | +0.25(+3.72%) |
Oct 05, 2022 | 6.620 | 6.761 | 6.280 | 6.720 | 852,874 | -0.02(-0.30%) |
Oct 04, 2022 | 6.350 | 6.775 | 6.260 | 6.740 | 1,721,031 | +0.49(+7.84%) |
Oct 03, 2022 | 6.190 | 6.280 | 5.735 | 6.250 | 1,070,579 | +0.13(+2.12%) |
Sep 30, 2022 | 5.560 | 6.280 | 5.550 | 6.120 | 3,188,522 | +0.52(+9.29%) |
Sep 29, 2022 | 5.610 | 5.730 | 5.430 | 5.600 | 804,260 | -0.17(-2.95%) |
Sep 28, 2022 | 5.150 | 5.850 | 5.176 | 5.770 | 1,187,131 | +0.61(+11.82%) |
Sep 27, 2022 | 5.710 | 5.777 | 5.045 | 5.160 | 1,809,720 | -0.44(-7.86%) |
Sep 26, 2022 | 5.720 | 6.480 | 5.570 | 5.600 | 8,275,869 | +0.35(+6.67%) |
Sep 23, 2022 | 5.220 | 5.320 | 5.128 | 5.250 | 1,163,402 | -0.05(-0.94%) |
Sep 22, 2022 | 5.540 | 5.540 | 5.160 | 5.300 | 1,311,591 | -0.24(-4.33%) |
Sep 21, 2022 | 5.520 | 5.800 | 5.360 | 5.540 | 1,184,602 | -0.01(-0.18%) |
Sep 20, 2022 | 5.760 | 5.880 | 5.250 | 5.550 | 4,640,086 | -0.29(-4.97%) |
Sep 19, 2022 | 5.340 | 6.130 | 5.200 | 5.840 | 21,791,640 | +1.26(+27.51%) |
Sep 16, 2022 | 5.120 | 5.170 | 4.565 | 4.580 | 1,174,744 | -0.65(-12.43%) |
Sep 15, 2022 | 5.180 | 5.360 | 5.100 | 5.230 | 910,837 | +0.01(+0.19%) |
Sep 14, 2022 | 5.030 | 5.250 | 4.890 | 5.220 | 941,035 | +0.23(+4.61%) |
Sep 13, 2022 | 4.900 | 5.090 | 4.850 | 4.990 | 1,652,083 | -0.07(-1.38%) |
Sep 12, 2022 | 4.810 | 5.120 | 4.790 | 5.060 | 1,650,297 | +0.15(+3.16%) |
Sep 09, 2022 | 4.250 | 5.020 | 4.170 | 4.905 | 3,812,983 | +0.27(+5.71%) |
Sep 08, 2022 | 4.580 | 5.050 | 4.570 | 4.640 | 1,036,506 | -0.03(-0.64%) |
Sep 07, 2022 | 4.220 | 4.720 | 4.220 | 4.670 | 1,091,530 | +0.39(+9.11%) |
Sep 06, 2022 | 4.630 | 4.630 | 4.171 | 4.280 | 1,344,691 | -0.35(-7.56%) |
Sep 02, 2022 | 4.660 | 4.950 | 4.480 | 4.630 | 2,344,692 | -0.09(-1.91%) |