Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.580 | 6.810 | 6.560 | 6.700 | 1,746,330 | +0.16(+2.45%) |
Nov 29, 2022 | 6.600 | 6.715 | 6.500 | 6.540 | 1,042,222 | -0.05(-0.76%) |
Nov 28, 2022 | 6.870 | 7.020 | 6.555 | 6.590 | 846,122 | -0.27(-3.94%) |
Nov 25, 2022 | 6.730 | 6.880 | 6.600 | 6.860 | 523,501 | +0.11(+1.63%) |
Nov 23, 2022 | 6.960 | 7.080 | 6.730 | 6.750 | 1,092,848 | -0.24(-3.43%) |
Nov 22, 2022 | 6.690 | 7.100 | 6.520 | 6.990 | 1,434,603 | +0.27(+4.02%) |
Nov 21, 2022 | 7.160 | 7.180 | 6.610 | 6.720 | 1,639,941 | -0.49(-6.80%) |
Nov 18, 2022 | 7.080 | 7.480 | 6.930 | 7.210 | 1,002,206 | +0.16(+2.27%) |
Nov 17, 2022 | 7.270 | 7.320 | 7.030 | 7.050 | 829,291 | -0.25(-3.42%) |
Nov 16, 2022 | 7.300 | 7.580 | 7.260 | 7.300 | 1,463,351 | +0.00(+0.00%) |
Nov 15, 2022 | 7.430 | 7.510 | 7.140 | 7.300 | 1,048,833 | -0.14(-1.88%) |
Nov 14, 2022 | 7.910 | 7.970 | 7.420 | 7.440 | 942,106 | -0.52(-6.53%) |
Nov 11, 2022 | 8.160 | 8.245 | 7.820 | 7.960 | 795,803 | -0.20(-2.45%) |
Nov 10, 2022 | 8.360 | 8.400 | 7.940 | 8.160 | 1,048,459 | -0.04(-0.49%) |
Nov 09, 2022 | 8.150 | 8.320 | 8.040 | 8.200 | 605,945 | +0.01(+0.12%) |
Nov 08, 2022 | 8.340 | 8.340 | 7.970 | 8.190 | 761,378 | -0.12(-1.44%) |
Nov 07, 2022 | 8.560 | 8.650 | 8.270 | 8.310 | 1,529,050 | -0.25(-2.92%) |
Nov 04, 2022 | 8.560 | 8.840 | 8.280 | 8.560 | 1,547,239 | +0.09(+1.06%) |
Nov 03, 2022 | 8.090 | 8.725 | 7.860 | 8.470 | 2,086,143 | +0.43(+5.35%) |
Nov 02, 2022 | 8.350 | 8.350 | 7.780 | 8.040 | 2,210,228 | -0.24(-2.90%) |
Nov 01, 2022 | 7.970 | 8.850 | 7.790 | 8.280 | 2,217,034 | +0.15(+1.85%) |
Oct 31, 2022 | 7.980 | 8.260 | 7.910 | 8.130 | 736,017 | +0.14(+1.75%) |
Oct 28, 2022 | 7.910 | 8.040 | 7.680 | 7.990 | 736,102 | +0.08(+1.01%) |
Oct 27, 2022 | 8.150 | 8.350 | 7.840 | 7.910 | 763,542 | -0.19(-2.35%) |
Oct 26, 2022 | 7.970 | 8.250 | 7.920 | 8.100 | 759,101 | +0.17(+2.14%) |
Oct 25, 2022 | 8.250 | 8.500 | 7.830 | 7.930 | 1,502,414 | -0.32(-3.88%) |
Oct 24, 2022 | 7.830 | 8.300 | 7.600 | 8.250 | 1,339,270 | +0.49(+6.31%) |
Oct 21, 2022 | 8.300 | 8.320 | 7.660 | 7.760 | 1,093,943 | -0.45(-5.48%) |
Oct 20, 2022 | 7.890 | 8.270 | 7.715 | 8.210 | 1,527,418 | +0.23(+2.88%) |
Oct 19, 2022 | 7.970 | 8.080 | 7.880 | 7.980 | 1,328,601 | +0.01(+0.13%) |
Oct 18, 2022 | 7.680 | 8.110 | 7.680 | 7.970 | 922,817 | +0.32(+4.18%) |
Oct 17, 2022 | 7.540 | 7.860 | 7.380 | 7.650 | 970,391 | +0.05(+0.66%) |
Oct 14, 2022 | 8.100 | 8.220 | 7.490 | 7.600 | 831,045 | -0.45(-5.59%) |
Oct 13, 2022 | 7.730 | 8.130 | 7.730 | 8.050 | 857,506 | +0.12(+1.51%) |
Oct 12, 2022 | 8.210 | 8.320 | 7.638 | 7.930 | 906,234 | -0.24(-2.94%) |
Oct 11, 2022 | 7.670 | 8.385 | 7.440 | 8.170 | 2,658,654 | +0.50(+6.52%) |
Oct 10, 2022 | 7.400 | 7.860 | 7.290 | 7.670 | 1,415,255 | +0.25(+3.37%) |
Oct 07, 2022 | 7.010 | 7.668 | 6.925 | 7.420 | 1,533,584 | +0.38(+5.40%) |
Oct 06, 2022 | 7.080 | 7.215 | 7.000 | 7.040 | 716,722 | -0.06(-0.85%) |
Oct 05, 2022 | 6.950 | 7.170 | 6.800 | 7.100 | 447,889 | +0.11(+1.57%) |
Oct 04, 2022 | 6.570 | 7.000 | 6.559 | 6.990 | 934,721 | +0.44(+6.72%) |
Oct 03, 2022 | 6.820 | 6.900 | 6.480 | 6.550 | 606,440 | -0.15(-2.24%) |
Sep 30, 2022 | 6.750 | 6.815 | 6.620 | 6.700 | 1,705,354 | -0.14(-2.05%) |
Sep 29, 2022 | 7.280 | 7.310 | 6.800 | 6.840 | 834,212 | -0.47(-6.43%) |
Sep 28, 2022 | 7.070 | 7.380 | 7.078 | 7.310 | 751,816 | +0.28(+3.98%) |
Sep 27, 2022 | 6.890 | 7.110 | 6.770 | 7.030 | 725,096 | +0.23(+3.38%) |
Sep 26, 2022 | 6.710 | 6.920 | 6.675 | 6.800 | 511,889 | +0.10(+1.49%) |
Sep 23, 2022 | 6.840 | 6.910 | 6.574 | 6.700 | 626,670 | -0.26(-3.74%) |
Sep 22, 2022 | 7.080 | 7.100 | 6.921 | 6.960 | 565,405 | -0.15(-2.11%) |
Sep 21, 2022 | 7.210 | 7.340 | 7.000 | 7.110 | 711,165 | -0.15(-2.07%) |
Sep 20, 2022 | 7.430 | 7.625 | 7.150 | 7.260 | 1,110,299 | -0.19(-2.55%) |
Sep 19, 2022 | 6.880 | 7.490 | 6.840 | 7.450 | 968,841 | +0.44(+6.28%) |
Sep 16, 2022 | 7.490 | 7.550 | 6.900 | 7.010 | 2,102,283 | -0.51(-6.78%) |
Sep 15, 2022 | 7.420 | 7.560 | 7.220 | 7.520 | 921,416 | +0.07(+0.94%) |
Sep 14, 2022 | 7.040 | 7.480 | 6.920 | 7.450 | 2,063,516 | +0.40(+5.67%) |
Sep 13, 2022 | 6.960 | 7.150 | 6.940 | 7.050 | 1,828,600 | -0.05(-0.70%) |
Sep 12, 2022 | 7.370 | 7.410 | 6.990 | 7.100 | 1,247,423 | -0.27(-3.66%) |
Sep 09, 2022 | 7.570 | 7.590 | 7.350 | 7.370 | 578,180 | -0.16(-2.12%) |
Sep 08, 2022 | 7.760 | 7.785 | 7.376 | 7.530 | 673,945 | -0.23(-2.96%) |
Sep 07, 2022 | 7.410 | 7.929 | 7.400 | 7.760 | 1,156,571 | +0.24(+3.19%) |
Sep 06, 2022 | 7.940 | 7.940 | 7.400 | 7.520 | 819,606 | -0.34(-4.33%) |
Sep 02, 2022 | 7.750 | 7.950 | 7.630 | 7.860 | 655,173 | +0.17(+2.21%) |