Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.872 | 8.208 | 7.831 | 8.183 | 17,288,234 | +0.23(+2.88%) |
Nov 29, 2022 | 7.897 | 7.958 | 7.831 | 7.954 | 10,659,356 | +0.06(+0.73%) |
Nov 28, 2022 | 8.091 | 8.131 | 7.889 | 7.897 | 13,098,335 | -0.21(-2.59%) |
Nov 25, 2022 | 7.994 | 8.147 | 7.969 | 8.107 | 7,946,981 | +0.14(+1.73%) |
Nov 23, 2022 | 7.719 | 8.002 | 7.678 | 7.969 | 13,554,541 | +0.28(+3.68%) |
Nov 22, 2022 | 7.622 | 7.775 | 7.605 | 7.686 | 13,927,772 | +0.08(+1.06%) |
Nov 21, 2022 | 7.379 | 7.613 | 7.379 | 7.605 | 11,686,388 | +0.22(+2.96%) |
Nov 18, 2022 | 7.533 | 7.565 | 7.330 | 7.387 | 10,263,624 | -0.07(-0.98%) |
Nov 17, 2022 | 7.524 | 7.549 | 7.298 | 7.460 | 15,956,291 | -0.19(-2.54%) |
Nov 16, 2022 | 7.767 | 7.783 | 7.549 | 7.654 | 16,496,740 | -0.11(-1.36%) |
Nov 15, 2022 | 7.719 | 7.872 | 7.581 | 7.759 | 14,388,462 | +0.19(+2.46%) |
Nov 14, 2022 | 7.824 | 7.880 | 7.537 | 7.573 | 18,883,118 | -0.22(-2.80%) |
Nov 11, 2022 | 7.646 | 7.856 | 7.524 | 7.791 | 17,823,778 | +0.15(+1.90%) |
Nov 10, 2022 | 7.282 | 7.670 | 7.266 | 7.646 | 29,460,996 | +0.67(+9.63%) |
Nov 09, 2022 | 6.974 | 7.152 | 6.877 | 6.974 | 13,347,862 | +0.05(+0.70%) |
Nov 08, 2022 | 6.837 | 7.055 | 6.760 | 6.926 | 15,986,525 | +0.10(+1.42%) |
Nov 07, 2022 | 6.845 | 6.885 | 6.656 | 6.829 | 12,740,955 | +0.07(+1.08%) |
Nov 04, 2022 | 6.618 | 6.780 | 6.570 | 6.756 | 16,495,489 | +0.24(+3.73%) |
Nov 03, 2022 | 6.481 | 6.598 | 6.319 | 6.513 | 16,673,257 | -0.09(-1.35%) |
Nov 02, 2022 | 6.618 | 6.934 | 6.537 | 6.602 | 21,563,096 | -0.05(-0.73%) |
Nov 01, 2022 | 6.764 | 6.861 | 6.610 | 6.651 | 15,532,589 | +0.00(+0.00%) |
Oct 31, 2022 | 6.578 | 6.699 | 6.509 | 6.651 | 21,055,424 | +0.03(+0.49%) |
Oct 28, 2022 | 6.311 | 6.643 | 6.287 | 6.618 | 25,636,340 | +0.33(+5.28%) |
Oct 27, 2022 | 6.542 | 6.661 | 6.271 | 6.287 | 40,479,200 | -0.02(-0.38%) |
Oct 26, 2022 | 6.374 | 6.525 | 6.279 | 6.310 | 27,885,866 | +0.01(+0.13%) |
Oct 25, 2022 | 5.968 | 6.358 | 5.816 | 6.302 | 29,078,050 | +0.23(+3.81%) |
Oct 24, 2022 | 6.191 | 6.207 | 5.944 | 6.071 | 18,897,988 | -0.10(-1.55%) |
Oct 21, 2022 | 6.223 | 6.223 | 6.063 | 6.167 | 27,086,516 | -0.07(-1.15%) |
Oct 20, 2022 | 6.342 | 6.390 | 6.223 | 6.239 | 13,205,026 | -0.06(-1.01%) |
Oct 19, 2022 | 6.374 | 6.402 | 6.243 | 6.302 | 16,003,558 | -0.14(-2.22%) |
Oct 18, 2022 | 6.486 | 6.609 | 6.358 | 6.446 | 16,041,816 | +0.10(+1.63%) |
Oct 17, 2022 | 6.422 | 6.502 | 6.271 | 6.342 | 14,368,939 | +0.06(+0.89%) |
Oct 14, 2022 | 6.486 | 6.573 | 6.279 | 6.287 | 17,677,840 | -0.12(-1.87%) |
Oct 13, 2022 | 6.263 | 6.458 | 6.159 | 6.406 | 26,338,714 | +0.03(+0.50%) |
Oct 12, 2022 | 6.478 | 6.573 | 6.127 | 6.374 | 34,253,744 | -0.14(-2.08%) |
Oct 11, 2022 | 5.896 | 6.589 | 5.892 | 6.510 | 53,134,176 | +0.64(+10.85%) |
Oct 10, 2022 | 6.263 | 6.358 | 5.864 | 5.872 | 29,674,724 | -0.40(-6.35%) |
Oct 07, 2022 | 6.470 | 6.557 | 6.231 | 6.271 | 35,229,424 | -0.26(-4.02%) |
Oct 06, 2022 | 6.765 | 6.816 | 6.454 | 6.534 | 32,681,744 | -0.24(-3.53%) |
Oct 05, 2022 | 7.123 | 7.123 | 6.557 | 6.773 | 29,877,582 | -0.49(-6.70%) |
Oct 04, 2022 | 6.916 | 7.290 | 6.916 | 7.259 | 25,287,418 | +0.47(+6.92%) |
Oct 03, 2022 | 6.781 | 6.936 | 6.454 | 6.789 | 23,344,016 | +0.08(+1.19%) |
Sep 30, 2022 | 6.948 | 7.012 | 6.685 | 6.709 | 27,752,456 | -0.21(-3.00%) |
Sep 29, 2022 | 7.179 | 7.187 | 6.685 | 6.916 | 33,402,962 | -0.33(-4.62%) |
Sep 28, 2022 | 7.211 | 7.420 | 7.101 | 7.251 | 36,078,848 | +0.11(+1.54%) |
Sep 27, 2022 | 7.691 | 7.726 | 7.101 | 7.141 | 47,485,440 | -0.42(-5.61%) |
Sep 26, 2022 | 8.139 | 8.216 | 7.534 | 7.565 | 36,430,564 | -0.63(-7.68%) |
Sep 23, 2022 | 8.446 | 8.446 | 8.100 | 8.194 | 14,092,385 | -0.28(-3.25%) |
Sep 22, 2022 | 8.674 | 8.690 | 8.422 | 8.470 | 12,142,877 | -0.20(-2.36%) |
Sep 21, 2022 | 8.839 | 8.839 | 8.674 | 8.674 | 10,648,627 | -0.13(-1.43%) |
Sep 20, 2022 | 8.816 | 8.847 | 8.721 | 8.800 | 9,354,453 | -0.06(-0.71%) |
Sep 19, 2022 | 8.705 | 8.910 | 8.698 | 8.863 | 9,254,608 | +0.02(+0.27%) |
Sep 16, 2022 | 8.737 | 8.863 | 8.635 | 8.839 | 16,737,018 | +0.04(+0.45%) |
Sep 15, 2022 | 9.083 | 9.177 | 8.800 | 8.800 | 11,307,934 | -0.28(-3.12%) |
Sep 14, 2022 | 9.107 | 9.154 | 9.020 | 9.083 | 11,438,992 | +0.00(+0.00%) |
Sep 13, 2022 | 9.169 | 9.209 | 9.044 | 9.083 | 10,544,943 | -0.24(-2.53%) |
Sep 12, 2022 | 9.429 | 9.484 | 9.295 | 9.319 | 9,165,794 | -0.05(-0.50%) |
Sep 09, 2022 | 9.476 | 9.531 | 9.358 | 9.366 | 8,564,454 | -0.09(-0.92%) |
Sep 08, 2022 | 9.358 | 9.468 | 9.298 | 9.453 | 6,169,804 | +0.08(+0.84%) |
Sep 07, 2022 | 9.232 | 9.398 | 9.091 | 9.374 | 10,580,203 | +0.13(+1.45%) |
Sep 06, 2022 | 9.256 | 9.386 | 9.130 | 9.240 | 17,929,734 | -0.02(-0.17%) |
Sep 02, 2022 | 9.366 | 9.453 | 9.256 | 9.256 | 6,455,678 | -0.05(-0.51%) |