Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.964 | 8.029 | 7.720 | 8.029 | 1,658,609 | +0.21(+2.71%) |
Nov 29, 2022 | 7.752 | 7.881 | 7.706 | 7.817 | 798,419 | +0.16(+2.05%) |
Nov 28, 2022 | 7.651 | 7.729 | 7.531 | 7.660 | 820,998 | -0.18(-2.24%) |
Nov 25, 2022 | 7.798 | 7.890 | 7.761 | 7.835 | 405,958 | +0.05(+0.59%) |
Nov 23, 2022 | 7.761 | 7.835 | 7.692 | 7.789 | 694,754 | -0.10(-1.28%) |
Nov 22, 2022 | 7.863 | 8.006 | 7.810 | 7.890 | 627,522 | +0.16(+2.03%) |
Nov 21, 2022 | 7.586 | 7.766 | 7.457 | 7.734 | 840,438 | -0.04(-0.47%) |
Nov 18, 2022 | 7.688 | 7.821 | 7.549 | 7.771 | 653,442 | -0.01(-0.12%) |
Nov 17, 2022 | 7.734 | 7.780 | 7.623 | 7.780 | 719,623 | -0.12(-1.52%) |
Nov 16, 2022 | 8.047 | 8.128 | 7.854 | 7.900 | 656,844 | -0.24(-2.94%) |
Nov 15, 2022 | 8.130 | 8.222 | 8.019 | 8.139 | 708,528 | +0.09(+1.15%) |
Nov 14, 2022 | 8.019 | 8.204 | 7.992 | 8.047 | 637,135 | -0.06(-0.68%) |
Nov 11, 2022 | 8.121 | 8.231 | 8.010 | 8.102 | 693,745 | +0.18(+2.21%) |
Nov 10, 2022 | 7.844 | 7.946 | 7.724 | 7.927 | 756,308 | +0.24(+3.12%) |
Nov 09, 2022 | 7.909 | 7.936 | 7.665 | 7.688 | 737,047 | -0.33(-4.14%) |
Nov 08, 2022 | 7.900 | 8.102 | 7.881 | 8.019 | 1,004,141 | +0.17(+2.11%) |
Nov 07, 2022 | 7.577 | 7.969 | 7.554 | 7.854 | 1,403,132 | +0.37(+4.99%) |
Nov 04, 2022 | 7.399 | 7.498 | 7.258 | 7.480 | 963,292 | +0.24(+3.25%) |
Nov 03, 2022 | 6.765 | 7.263 | 6.710 | 7.245 | 1,021,613 | +0.51(+7.53%) |
Nov 02, 2022 | 6.892 | 6.991 | 6.724 | 6.738 | 917,172 | -0.14(-2.11%) |
Nov 01, 2022 | 6.901 | 6.955 | 6.774 | 6.883 | 1,332,087 | +0.08(+1.20%) |
Oct 31, 2022 | 6.656 | 6.878 | 6.602 | 6.801 | 1,248,040 | +0.15(+2.32%) |
Oct 28, 2022 | 6.701 | 6.765 | 6.552 | 6.647 | 792,856 | -0.01(-0.14%) |
Oct 27, 2022 | 6.828 | 6.956 | 6.638 | 6.656 | 858,536 | -0.05(-0.68%) |
Oct 26, 2022 | 6.729 | 6.873 | 6.620 | 6.701 | 1,341,466 | +0.07(+1.09%) |
Oct 25, 2022 | 6.620 | 6.692 | 6.507 | 6.629 | 782,271 | -0.05(-0.81%) |
Oct 24, 2022 | 6.566 | 6.683 | 6.502 | 6.683 | 831,195 | +0.14(+2.22%) |
Oct 21, 2022 | 6.484 | 6.584 | 6.384 | 6.538 | 736,656 | +0.10(+1.55%) |
Oct 20, 2022 | 6.629 | 6.647 | 6.385 | 6.439 | 742,482 | -0.09(-1.39%) |
Oct 19, 2022 | 6.448 | 6.547 | 6.384 | 6.529 | 761,023 | +0.10(+1.55%) |
Oct 18, 2022 | 6.366 | 6.507 | 6.326 | 6.430 | 584,009 | +0.11(+1.72%) |
Oct 17, 2022 | 6.221 | 6.384 | 6.221 | 6.321 | 660,800 | +0.24(+3.87%) |
Oct 14, 2022 | 6.231 | 6.276 | 6.067 | 6.086 | 750,233 | -0.22(-3.45%) |
Oct 13, 2022 | 6.004 | 6.330 | 5.995 | 6.303 | 717,835 | +0.22(+3.57%) |
Oct 12, 2022 | 6.031 | 6.104 | 5.950 | 6.086 | 595,467 | -0.03(-0.44%) |
Oct 11, 2022 | 6.113 | 6.262 | 6.041 | 6.113 | 781,069 | -0.08(-1.32%) |
Oct 10, 2022 | 6.384 | 6.457 | 6.194 | 6.194 | 721,449 | -0.19(-2.98%) |
Oct 07, 2022 | 6.466 | 6.520 | 6.357 | 6.384 | 1,319,357 | -0.10(-1.54%) |
Oct 06, 2022 | 6.412 | 6.566 | 6.389 | 6.484 | 873,152 | +0.04(+0.56%) |
Oct 05, 2022 | 6.403 | 6.493 | 6.298 | 6.448 | 908,713 | +0.04(+0.56%) |
Oct 04, 2022 | 6.294 | 6.436 | 6.249 | 6.412 | 983,239 | +0.22(+3.51%) |
Oct 03, 2022 | 6.049 | 6.267 | 6.040 | 6.194 | 1,355,018 | +0.38(+6.54%) |
Sep 30, 2022 | 5.841 | 5.986 | 5.782 | 5.814 | 1,436,911 | -0.05(-0.77%) |
Sep 29, 2022 | 5.932 | 5.932 | 5.760 | 5.859 | 977,005 | -0.15(-2.56%) |
Sep 28, 2022 | 5.859 | 6.040 | 5.778 | 6.013 | 832,970 | +0.27(+4.73%) |
Sep 27, 2022 | 5.796 | 5.868 | 5.696 | 5.741 | 863,431 | +0.04(+0.64%) |
Sep 26, 2022 | 5.877 | 5.986 | 5.687 | 5.705 | 1,058,919 | -0.24(-3.96%) |
Sep 23, 2022 | 6.031 | 6.040 | 5.805 | 5.941 | 1,547,067 | -0.31(-4.93%) |
Sep 22, 2022 | 6.339 | 6.412 | 6.240 | 6.249 | 802,188 | -0.01(-0.14%) |
Sep 21, 2022 | 6.502 | 6.529 | 6.249 | 6.258 | 727,805 | -0.10(-1.57%) |
Sep 20, 2022 | 6.430 | 6.430 | 6.294 | 6.357 | 954,802 | -0.14(-2.09%) |
Sep 19, 2022 | 6.330 | 6.502 | 6.303 | 6.493 | 865,655 | +0.03(+0.42%) |
Sep 16, 2022 | 6.557 | 6.566 | 6.394 | 6.466 | 2,122,528 | -0.13(-1.92%) |
Sep 15, 2022 | 6.620 | 6.674 | 6.566 | 6.593 | 788,851 | -0.14(-2.15%) |
Sep 14, 2022 | 6.647 | 6.796 | 6.638 | 6.738 | 833,047 | +0.10(+1.50%) |
Sep 13, 2022 | 6.765 | 6.833 | 6.620 | 6.638 | 1,040,025 | -0.24(-3.43%) |
Sep 12, 2022 | 6.828 | 6.973 | 6.810 | 6.873 | 942,944 | +0.13(+1.88%) |
Sep 09, 2022 | 6.620 | 6.765 | 6.593 | 6.747 | 895,186 | +0.25(+3.91%) |
Sep 08, 2022 | 6.611 | 6.638 | 6.466 | 6.493 | 1,229,690 | -0.14(-2.18%) |
Sep 07, 2022 | 6.484 | 6.647 | 6.421 | 6.638 | 773,571 | +0.05(+0.69%) |
Sep 06, 2022 | 6.674 | 6.769 | 6.534 | 6.593 | 1,152,953 | -0.05(-0.82%) |
Sep 02, 2022 | 6.720 | 6.769 | 6.602 | 6.647 | 640,392 | +0.13(+1.94%) |