Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.000 | 8.360 | 7.945 | 8.340 | 1,385,771 | +0.37(+4.64%) |
Nov 29, 2022 | 8.100 | 8.243 | 7.895 | 7.970 | 1,228,785 | -0.18(-2.21%) |
Nov 28, 2022 | 8.100 | 8.250 | 8.050 | 8.150 | 1,993,574 | +0.00(+0.00%) |
Nov 25, 2022 | 8.220 | 8.370 | 8.050 | 8.150 | 554,831 | -0.10(-1.21%) |
Nov 23, 2022 | 7.970 | 8.335 | 7.910 | 8.250 | 2,186,099 | +0.27(+3.38%) |
Nov 22, 2022 | 7.960 | 8.270 | 7.770 | 7.980 | 4,186,201 | -0.02(-0.25%) |
Nov 21, 2022 | 7.680 | 9.600 | 7.650 | 8.000 | 32,009,640 | +1.98(+32.89%) |
Nov 18, 2022 | 6.030 | 6.075 | 5.935 | 6.020 | 1,827,299 | +0.07(+1.18%) |
Nov 17, 2022 | 6.160 | 6.160 | 5.845 | 5.950 | 1,612,520 | -0.33(-5.25%) |
Nov 16, 2022 | 6.750 | 6.790 | 6.130 | 6.280 | 1,439,573 | -0.69(-9.90%) |
Nov 15, 2022 | 6.530 | 7.250 | 6.440 | 6.970 | 1,610,556 | +0.07(+1.01%) |
Nov 14, 2022 | 7.260 | 7.310 | 6.890 | 6.900 | 1,355,873 | -0.43(-5.87%) |
Nov 11, 2022 | 7.010 | 7.385 | 6.970 | 7.330 | 1,684,141 | +0.36(+5.16%) |
Nov 10, 2022 | 6.480 | 6.985 | 6.405 | 6.970 | 2,303,029 | +0.91(+15.02%) |
Nov 09, 2022 | 6.100 | 6.105 | 5.780 | 6.060 | 2,100,201 | -0.13(-2.10%) |
Nov 08, 2022 | 6.380 | 6.515 | 6.170 | 6.190 | 1,624,826 | -0.18(-2.83%) |
Nov 07, 2022 | 6.300 | 6.440 | 6.130 | 6.370 | 1,190,758 | +0.11(+1.68%) |
Nov 04, 2022 | 6.270 | 6.305 | 5.880 | 6.265 | 1,972,877 | +0.09(+1.54%) |
Nov 03, 2022 | 6.150 | 6.400 | 6.070 | 6.170 | 1,656,680 | -0.13(-2.06%) |
Nov 02, 2022 | 6.500 | 6.300 | 2,423,183 | -0.60(-8.70%) | ||
Nov 01, 2022 | 7.070 | 7.210 | 6.770 | 6.900 | 1,332,036 | +0.02(+0.29%) |
Oct 31, 2022 | 6.840 | 6.990 | 6.770 | 6.880 | 1,111,812 | -0.04(-0.58%) |
Oct 28, 2022 | 6.650 | 6.990 | 6.570 | 6.920 | 1,664,574 | +0.24(+3.59%) |
Oct 27, 2022 | 7.010 | 7.030 | 6.660 | 6.680 | 1,181,128 | -0.35(-4.98%) |
Oct 26, 2022 | 7.080 | 7.420 | 7.000 | 7.030 | 1,692,257 | -0.06(-0.85%) |
Oct 25, 2022 | 6.410 | 7.090 | 6.400 | 7.090 | 2,079,592 | +0.69(+10.78%) |
Oct 24, 2022 | 6.670 | 6.670 | 6.350 | 6.400 | 1,542,095 | -0.19(-2.88%) |
Oct 21, 2022 | 6.630 | 6.680 | 6.415 | 6.590 | 1,435,798 | -0.07(-1.05%) |
Oct 20, 2022 | 6.620 | 6.955 | 6.570 | 6.660 | 1,786,015 | +0.04(+0.60%) |
Oct 19, 2022 | 7.070 | 7.240 | 6.580 | 6.620 | 1,950,926 | -0.61(-8.44%) |
Oct 18, 2022 | 7.150 | 7.450 | 7.120 | 7.230 | 1,285,071 | +0.24(+3.43%) |
Oct 17, 2022 | 6.910 | 7.160 | 6.820 | 6.990 | 1,283,016 | +0.18(+2.64%) |
Oct 14, 2022 | 6.880 | 6.880 | 6.640 | 6.810 | 1,411,450 | -0.02(-0.29%) |
Oct 13, 2022 | 6.560 | 6.988 | 6.500 | 6.830 | 1,300,661 | +0.07(+1.04%) |
Oct 12, 2022 | 6.720 | 6.790 | 6.530 | 6.760 | 1,122,214 | +0.06(+0.90%) |
Oct 11, 2022 | 6.900 | 6.970 | 6.500 | 6.700 | 1,724,618 | -0.26(-3.74%) |
Oct 10, 2022 | 7.000 | 7.080 | 6.800 | 6.960 | 1,234,461 | +0.00(+0.00%) |
Oct 07, 2022 | 7.020 | 7.060 | 6.760 | 6.960 | 2,430,897 | -0.10(-1.42%) |
Oct 06, 2022 | 7.190 | 7.310 | 7.010 | 7.060 | 1,732,228 | -0.09(-1.26%) |
Oct 05, 2022 | 7.110 | 7.540 | 6.970 | 7.150 | 3,295,417 | -0.89(-11.07%) |
Oct 04, 2022 | 7.600 | 8.055 | 7.530 | 8.040 | 4,453,834 | +0.67(+9.09%) |
Oct 03, 2022 | 6.850 | 7.430 | 6.785 | 7.370 | 2,367,584 | +0.55(+8.06%) |
Sep 30, 2022 | 7.170 | 7.210 | 6.800 | 6.820 | 2,264,093 | -0.27(-3.81%) |
Sep 29, 2022 | 7.160 | 7.270 | 6.870 | 7.090 | 1,758,924 | -0.19(-2.61%) |
Sep 28, 2022 | 7.150 | 7.430 | 7.160 | 7.280 | 1,760,256 | +0.13(+1.82%) |
Sep 27, 2022 | 7.350 | 7.440 | 7.040 | 7.150 | 5,079,305 | -0.06(-0.83%) |
Sep 26, 2022 | 7.120 | 7.630 | 7.120 | 7.210 | 2,842,322 | -0.13(-1.77%) |
Sep 23, 2022 | 7.330 | 7.400 | 7.080 | 7.340 | 2,447,111 | -0.07(-0.94%) |
Sep 22, 2022 | 7.170 | 7.795 | 7.110 | 7.410 | 4,788,499 | +0.09(+1.23%) |
Sep 21, 2022 | 7.620 | 7.790 | 7.160 | 7.320 | 7,442,425 | -0.88(-10.73%) |
Sep 20, 2022 | 9.650 | 9.650 | 7.980 | 8.200 | 11,869,795 | -1.63(-16.58%) |
Sep 19, 2022 | 14.56 | 14.91 | 9.755 | 9.830 | 16,542,980 | -4.90(-33.27%) |
Sep 16, 2022 | 14.79 | 15.06 | 14.53 | 14.73 | 2,288,590 | -0.35(-2.32%) |
Sep 15, 2022 | 15.10 | 15.35 | 15.06 | 15.08 | 1,001,602 | -0.12(-0.79%) |
Sep 14, 2022 | 15.39 | 15.83 | 15.10 | 15.20 | 1,217,854 | -0.19(-1.23%) |
Sep 13, 2022 | 16.07 | 16.25 | 15.32 | 15.39 | 2,215,930 | -1.04(-6.33%) |
Sep 12, 2022 | 15.72 | 16.45 | 15.67 | 16.43 | 2,782,351 | +0.77(+4.92%) |
Sep 09, 2022 | 15.64 | 15.75 | 15.48 | 15.66 | 3,969,935 | +0.07(+0.45%) |
Sep 08, 2022 | 15.78 | 16.14 | 15.52 | 15.59 | 5,056,811 | -0.33(-2.07%) |
Sep 07, 2022 | 16.82 | 17.13 | 15.82 | 15.92 | 3,156,954 | -1.03(-6.08%) |
Sep 06, 2022 | 17.07 | 17.16 | 16.73 | 16.95 | 1,006,031 | +0.03(+0.18%) |
Sep 02, 2022 | 17.32 | 17.32 | 16.82 | 16.92 | 731,932 | -0.17(-0.99%) |