Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.640 | 7.760 | 7.460 | 7.740 | 347,927 | +0.10(+1.31%) |
Nov 29, 2022 | 7.540 | 7.650 | 7.490 | 7.640 | 171,994 | +0.08(+1.06%) |
Nov 28, 2022 | 7.730 | 7.790 | 7.495 | 7.560 | 262,683 | -0.18(-2.33%) |
Nov 25, 2022 | 7.950 | 7.990 | 7.730 | 7.740 | 164,239 | -0.17(-2.15%) |
Nov 23, 2022 | 7.650 | 7.910 | 7.620 | 7.910 | 239,855 | +0.19(+2.46%) |
Nov 22, 2022 | 7.760 | 7.800 | 7.590 | 7.720 | 278,871 | +0.03(+0.39%) |
Nov 21, 2022 | 7.920 | 7.920 | 7.590 | 7.690 | 329,871 | -0.25(-3.15%) |
Nov 18, 2022 | 8.220 | 8.220 | 7.890 | 7.940 | 297,229 | -0.06(-0.75%) |
Nov 17, 2022 | 8.200 | 8.250 | 7.950 | 8.000 | 141,119 | -0.40(-4.76%) |
Nov 16, 2022 | 8.310 | 8.600 | 8.250 | 8.400 | 135,293 | +0.13(+1.57%) |
Nov 15, 2022 | 8.440 | 8.480 | 8.120 | 8.270 | 183,074 | +0.08(+0.98%) |
Nov 14, 2022 | 7.940 | 8.330 | 7.940 | 8.190 | 306,386 | +0.19(+2.37%) |
Nov 11, 2022 | 7.550 | 8.130 | 7.530 | 8.000 | 297,921 | +0.39(+5.12%) |
Nov 10, 2022 | 7.740 | 8.110 | 7.600 | 7.610 | 444,338 | +0.27(+3.61%) |
Nov 09, 2022 | 8.050 | 8.050 | 7.120 | 7.345 | 427,290 | -0.90(-10.86%) |
Nov 08, 2022 | 8.210 | 8.390 | 8.130 | 8.240 | 257,011 | +0.06(+0.73%) |
Nov 07, 2022 | 7.940 | 8.217 | 7.820 | 8.180 | 216,120 | +0.35(+4.47%) |
Nov 04, 2022 | 7.730 | 7.850 | 7.540 | 7.830 | 344,863 | +0.26(+3.43%) |
Nov 03, 2022 | 7.570 | 7.700 | 7.460 | 7.570 | 157,093 | -0.13(-1.69%) |
Nov 02, 2022 | 8.050 | 8.185 | 7.690 | 7.700 | 166,074 | -0.32(-3.99%) |
Nov 01, 2022 | 7.890 | 8.165 | 7.860 | 8.020 | 198,859 | +0.24(+3.08%) |
Oct 31, 2022 | 7.820 | 7.900 | 7.760 | 7.780 | 186,956 | -0.12(-1.52%) |
Oct 28, 2022 | 7.600 | 7.940 | 7.590 | 7.900 | 163,482 | +0.34(+4.50%) |
Oct 27, 2022 | 7.650 | 7.880 | 7.560 | 7.560 | 93,730 | -0.06(-0.79%) |
Oct 26, 2022 | 7.810 | 7.860 | 7.605 | 7.620 | 108,586 | -0.15(-1.93%) |
Oct 25, 2022 | 7.720 | 7.940 | 7.700 | 7.770 | 194,131 | +0.05(+0.65%) |
Oct 24, 2022 | 7.740 | 7.760 | 7.630 | 7.720 | 191,313 | +0.05(+0.65%) |
Oct 21, 2022 | 7.430 | 7.690 | 7.340 | 7.670 | 122,533 | +0.25(+3.37%) |
Oct 20, 2022 | 7.410 | 7.620 | 7.350 | 7.420 | 170,225 | +0.00(+0.00%) |
Oct 19, 2022 | 7.400 | 7.590 | 7.330 | 7.420 | 205,227 | -0.14(-1.85%) |
Oct 18, 2022 | 7.660 | 7.820 | 7.500 | 7.560 | 137,742 | +0.02(+0.27%) |
Oct 17, 2022 | 7.190 | 7.615 | 7.190 | 7.540 | 220,626 | +0.45(+6.35%) |
Oct 14, 2022 | 7.370 | 7.450 | 7.090 | 7.090 | 240,977 | -0.25(-3.41%) |
Oct 13, 2022 | 7.260 | 7.550 | 7.110 | 7.340 | 278,688 | -0.11(-1.48%) |
Oct 12, 2022 | 7.500 | 7.512 | 7.300 | 7.450 | 182,683 | -0.05(-0.67%) |
Oct 11, 2022 | 7.450 | 7.540 | 7.300 | 7.500 | 224,899 | -0.01(-0.13%) |
Oct 10, 2022 | 7.180 | 7.533 | 7.120 | 7.510 | 199,870 | +0.32(+4.45%) |
Oct 07, 2022 | 6.920 | 7.320 | 6.920 | 7.190 | 270,017 | +0.14(+1.99%) |
Oct 06, 2022 | 6.930 | 7.100 | 6.780 | 7.050 | 357,891 | +0.11(+1.59%) |
Oct 05, 2022 | 6.490 | 6.950 | 6.400 | 6.940 | 334,865 | +0.27(+4.05%) |
Oct 04, 2022 | 6.560 | 6.755 | 6.560 | 6.670 | 378,237 | +0.23(+3.57%) |
Oct 03, 2022 | 6.260 | 6.540 | 6.260 | 6.440 | 226,531 | +0.25(+4.04%) |
Sep 30, 2022 | 6.290 | 6.480 | 6.180 | 6.190 | 411,642 | -0.06(-0.96%) |
Sep 29, 2022 | 6.360 | 6.360 | 6.145 | 6.250 | 237,186 | -0.21(-3.25%) |
Sep 28, 2022 | 5.910 | 6.470 | 6.000 | 6.460 | 217,330 | +0.55(+9.31%) |
Sep 27, 2022 | 6.020 | 6.190 | 5.900 | 5.910 | 542,094 | -0.09(-1.50%) |
Sep 26, 2022 | 6.190 | 6.320 | 5.960 | 6.000 | 296,918 | -0.29(-4.61%) |
Sep 23, 2022 | 6.240 | 6.320 | 6.190 | 6.290 | 368,316 | +0.05(+0.80%) |
Sep 22, 2022 | 6.410 | 6.450 | 6.210 | 6.240 | 312,436 | -0.19(-2.95%) |
Sep 21, 2022 | 6.670 | 6.680 | 6.430 | 6.430 | 477,701 | -0.17(-2.58%) |
Sep 20, 2022 | 6.670 | 6.710 | 6.600 | 6.600 | 189,321 | -0.14(-2.08%) |
Sep 19, 2022 | 6.800 | 6.850 | 6.580 | 6.740 | 236,577 | -0.04(-0.59%) |
Sep 16, 2022 | 6.560 | 6.810 | 6.500 | 6.780 | 681,511 | +0.16(+2.42%) |
Sep 15, 2022 | 6.670 | 6.830 | 6.620 | 6.620 | 329,384 | -0.08(-1.19%) |
Sep 14, 2022 | 6.890 | 6.960 | 6.660 | 6.700 | 187,597 | -0.19(-2.76%) |
Sep 13, 2022 | 7.060 | 7.120 | 6.860 | 6.890 | 302,305 | -0.40(-5.49%) |
Sep 12, 2022 | 7.060 | 7.350 | 7.000 | 7.290 | 174,100 | +0.32(+4.59%) |
Sep 09, 2022 | 6.540 | 6.970 | 6.540 | 6.970 | 215,991 | +0.46(+7.07%) |
Sep 08, 2022 | 6.530 | 6.610 | 6.350 | 6.510 | 252,080 | -0.08(-1.21%) |
Sep 07, 2022 | 6.700 | 6.770 | 6.470 | 6.590 | 188,542 | -0.11(-1.64%) |
Sep 06, 2022 | 6.780 | 6.895 | 6.670 | 6.700 | 194,110 | -0.08(-1.18%) |
Sep 02, 2022 | 7.110 | 7.110 | 6.750 | 6.780 | 251,602 | -0.26(-3.69%) |