Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.105 | 8.170 | 7.856 | 8.170 | 1,629,844 | +0.22(+2.71%) |
Nov 29, 2022 | 7.889 | 8.020 | 7.842 | 7.955 | 784,572 | +0.16(+2.05%) |
Nov 28, 2022 | 7.786 | 7.866 | 7.664 | 7.795 | 806,760 | -0.18(-2.24%) |
Nov 25, 2022 | 7.936 | 8.030 | 7.898 | 7.973 | 398,917 | +0.05(+0.59%) |
Nov 23, 2022 | 7.898 | 7.973 | 7.828 | 7.926 | 682,705 | -0.10(-1.28%) |
Nov 22, 2022 | 8.002 | 8.147 | 7.948 | 8.030 | 616,639 | +0.16(+2.03%) |
Nov 21, 2022 | 7.720 | 7.903 | 7.589 | 7.870 | 825,862 | -0.04(-0.47%) |
Nov 18, 2022 | 7.823 | 7.959 | 7.683 | 7.908 | 642,109 | -0.01(-0.12%) |
Nov 17, 2022 | 7.870 | 7.917 | 7.758 | 7.917 | 707,143 | -0.12(-1.52%) |
Nov 16, 2022 | 8.189 | 8.271 | 7.992 | 8.039 | 645,452 | -0.24(-2.94%) |
Nov 15, 2022 | 8.274 | 8.367 | 8.161 | 8.283 | 696,240 | +0.09(+1.15%) |
Nov 14, 2022 | 8.161 | 8.349 | 8.133 | 8.189 | 626,085 | -0.06(-0.68%) |
Nov 11, 2022 | 8.264 | 8.377 | 8.152 | 8.245 | 681,714 | +0.18(+2.21%) |
Nov 10, 2022 | 7.983 | 8.086 | 7.861 | 8.067 | 743,192 | +0.24(+3.12%) |
Nov 09, 2022 | 8.048 | 8.077 | 7.800 | 7.823 | 724,265 | -0.34(-4.14%) |
Nov 08, 2022 | 8.039 | 8.245 | 8.020 | 8.161 | 986,727 | +0.17(+2.11%) |
Nov 07, 2022 | 7.711 | 8.109 | 7.687 | 7.992 | 1,378,798 | +0.38(+4.99%) |
Nov 04, 2022 | 7.529 | 7.631 | 7.386 | 7.612 | 946,586 | +0.24(+3.25%) |
Nov 03, 2022 | 6.884 | 7.391 | 6.829 | 7.373 | 1,003,895 | +0.52(+7.53%) |
Nov 02, 2022 | 7.013 | 7.115 | 6.843 | 6.857 | 901,266 | -0.15(-2.11%) |
Nov 01, 2022 | 7.022 | 7.078 | 6.893 | 7.004 | 1,308,985 | +0.08(+1.20%) |
Oct 31, 2022 | 6.774 | 6.999 | 6.718 | 6.921 | 1,226,395 | +0.16(+2.32%) |
Oct 28, 2022 | 6.820 | 6.884 | 6.668 | 6.764 | 779,106 | -0.01(-0.14%) |
Oct 27, 2022 | 6.949 | 7.078 | 6.755 | 6.774 | 843,646 | -0.05(-0.68%) |
Oct 26, 2022 | 6.847 | 6.995 | 6.737 | 6.820 | 1,318,202 | +0.07(+1.09%) |
Oct 25, 2022 | 6.737 | 6.810 | 6.622 | 6.746 | 768,704 | -0.06(-0.81%) |
Oct 24, 2022 | 6.681 | 6.801 | 6.617 | 6.801 | 816,779 | +0.15(+2.22%) |
Oct 21, 2022 | 6.598 | 6.700 | 6.497 | 6.654 | 723,880 | +0.10(+1.55%) |
Oct 20, 2022 | 6.746 | 6.764 | 6.497 | 6.552 | 729,605 | -0.09(-1.39%) |
Oct 19, 2022 | 6.562 | 6.663 | 6.497 | 6.645 | 747,825 | +0.10(+1.55%) |
Oct 18, 2022 | 6.479 | 6.622 | 6.437 | 6.543 | 573,881 | +0.11(+1.72%) |
Oct 17, 2022 | 6.331 | 6.497 | 6.331 | 6.433 | 649,340 | +0.24(+3.87%) |
Oct 14, 2022 | 6.340 | 6.387 | 6.175 | 6.193 | 737,221 | -0.22(-3.45%) |
Oct 13, 2022 | 6.110 | 6.442 | 6.101 | 6.414 | 705,386 | +0.22(+3.57%) |
Oct 12, 2022 | 6.138 | 6.211 | 6.055 | 6.193 | 585,140 | -0.03(-0.44%) |
Oct 11, 2022 | 6.221 | 6.373 | 6.148 | 6.221 | 767,523 | -0.08(-1.32%) |
Oct 10, 2022 | 6.497 | 6.571 | 6.304 | 6.304 | 708,937 | -0.19(-2.98%) |
Oct 07, 2022 | 6.580 | 6.635 | 6.469 | 6.497 | 1,296,476 | -0.10(-1.54%) |
Oct 06, 2022 | 6.525 | 6.681 | 6.502 | 6.598 | 858,009 | +0.04(+0.56%) |
Oct 05, 2022 | 6.516 | 6.608 | 6.410 | 6.562 | 892,953 | +0.04(+0.56%) |
Oct 04, 2022 | 6.405 | 6.549 | 6.359 | 6.525 | 966,187 | +0.22(+3.51%) |
Oct 03, 2022 | 6.156 | 6.377 | 6.147 | 6.304 | 1,331,518 | +0.39(+6.54%) |
Sep 30, 2022 | 5.944 | 6.092 | 5.884 | 5.917 | 1,411,991 | -0.05(-0.77%) |
Sep 29, 2022 | 6.036 | 6.036 | 5.861 | 5.963 | 960,061 | -0.16(-2.56%) |
Sep 28, 2022 | 5.963 | 6.147 | 5.880 | 6.119 | 818,524 | +0.28(+4.73%) |
Sep 27, 2022 | 5.898 | 5.972 | 5.797 | 5.843 | 848,457 | +0.04(+0.63%) |
Sep 26, 2022 | 5.981 | 6.092 | 5.788 | 5.806 | 1,040,554 | -0.24(-3.96%) |
Sep 23, 2022 | 6.138 | 6.147 | 5.907 | 6.046 | 1,520,237 | -0.31(-4.93%) |
Sep 22, 2022 | 6.451 | 6.525 | 6.350 | 6.359 | 788,276 | -0.01(-0.14%) |
Sep 21, 2022 | 6.617 | 6.645 | 6.359 | 6.368 | 715,183 | -0.10(-1.57%) |
Sep 20, 2022 | 6.543 | 6.543 | 6.405 | 6.469 | 938,243 | -0.14(-2.09%) |
Sep 19, 2022 | 6.442 | 6.617 | 6.414 | 6.608 | 850,642 | +0.03(+0.42%) |
Sep 16, 2022 | 6.672 | 6.681 | 6.506 | 6.580 | 2,085,717 | -0.13(-1.92%) |
Sep 15, 2022 | 6.737 | 6.792 | 6.681 | 6.709 | 775,170 | -0.15(-2.15%) |
Sep 14, 2022 | 6.764 | 6.916 | 6.755 | 6.857 | 818,599 | +0.10(+1.50%) |
Sep 13, 2022 | 6.884 | 6.953 | 6.737 | 6.755 | 1,021,988 | -0.24(-3.43%) |
Sep 12, 2022 | 6.949 | 7.096 | 6.930 | 6.995 | 926,591 | +0.13(+1.88%) |
Sep 09, 2022 | 6.737 | 6.884 | 6.709 | 6.866 | 879,661 | +0.26(+3.91%) |
Sep 08, 2022 | 6.728 | 6.755 | 6.580 | 6.608 | 1,208,364 | -0.15(-2.18%) |
Sep 07, 2022 | 6.598 | 6.764 | 6.534 | 6.755 | 760,155 | +0.05(+0.69%) |
Sep 06, 2022 | 6.792 | 6.889 | 6.649 | 6.709 | 1,132,958 | -0.06(-0.82%) |
Sep 02, 2022 | 6.838 | 6.889 | 6.718 | 6.764 | 629,286 | +0.13(+1.94%) |