Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.500 | 7.895 | 7.445 | 7.870 | 5,857,619 | +0.42(+5.64%) |
Nov 29, 2022 | 7.490 | 7.520 | 7.400 | 7.450 | 3,222,446 | -0.01(-0.13%) |
Nov 28, 2022 | 7.410 | 7.567 | 7.350 | 7.460 | 3,814,392 | -0.12(-1.58%) |
Nov 25, 2022 | 7.530 | 7.640 | 7.515 | 7.580 | 1,261,009 | -0.01(-0.13%) |
Nov 23, 2022 | 7.590 | 7.720 | 7.560 | 7.590 | 3,479,909 | +0.00(+0.00%) |
Nov 22, 2022 | 7.540 | 7.610 | 7.495 | 7.590 | 3,163,849 | +0.09(+1.20%) |
Nov 21, 2022 | 7.610 | 7.700 | 7.441 | 7.500 | 3,783,191 | -0.27(-3.47%) |
Nov 18, 2022 | 7.880 | 7.913 | 7.730 | 7.770 | 5,601,744 | +0.04(+0.52%) |
Nov 17, 2022 | 7.430 | 7.760 | 7.365 | 7.730 | 4,662,385 | +0.15(+1.98%) |
Nov 16, 2022 | 7.570 | 7.655 | 7.510 | 7.580 | 4,941,762 | -0.07(-0.92%) |
Nov 15, 2022 | 7.770 | 7.925 | 7.555 | 7.650 | 8,771,267 | +0.22(+2.96%) |
Nov 14, 2022 | 7.630 | 7.680 | 7.430 | 7.430 | 7,760,396 | -0.33(-4.25%) |
Nov 11, 2022 | 7.350 | 7.880 | 7.335 | 7.760 | 12,122,712 | +0.44(+6.01%) |
Nov 10, 2022 | 7.020 | 7.380 | 7.000 | 7.320 | 10,746,075 | +0.70(+10.57%) |
Nov 09, 2022 | 6.960 | 7.000 | 6.515 | 6.620 | 5,229,151 | -0.46(-6.50%) |
Nov 08, 2022 | 7.055 | 7.225 | 6.750 | 7.080 | 7,500,830 | +0.10(+1.43%) |
Nov 07, 2022 | 7.000 | 7.090 | 6.820 | 6.980 | 8,794,655 | +0.05(+0.72%) |
Nov 04, 2022 | 6.730 | 6.940 | 6.718 | 6.930 | 10,559,601 | +0.41(+6.29%) |
Nov 03, 2022 | 6.300 | 6.570 | 6.285 | 6.520 | 5,921,719 | +0.10(+1.56%) |
Nov 02, 2022 | 6.660 | 6.400 | 6.420 | 8,261,972 | -0.47(-6.82%) | |
Nov 01, 2022 | 6.900 | 6.955 | 6.760 | 6.890 | 4,550,720 | +0.18(+2.68%) |
Oct 31, 2022 | 6.730 | 6.765 | 6.605 | 6.710 | 5,697,301 | -0.02(-0.30%) |
Oct 28, 2022 | 6.630 | 6.745 | 6.515 | 6.730 | 3,928,212 | +0.13(+1.97%) |
Oct 27, 2022 | 6.560 | 6.700 | 6.495 | 6.600 | 4,888,213 | -0.05(-0.75%) |
Oct 26, 2022 | 6.660 | 6.810 | 6.565 | 6.650 | 4,935,307 | -0.04(-0.60%) |
Oct 25, 2022 | 6.320 | 6.760 | 6.310 | 6.690 | 6,039,258 | +0.41(+6.53%) |
Oct 24, 2022 | 6.450 | 6.450 | 6.190 | 6.280 | 5,413,745 | -0.15(-2.33%) |
Oct 21, 2022 | 6.320 | 6.480 | 6.205 | 6.430 | 8,329,604 | +0.12(+1.90%) |
Oct 20, 2022 | 6.620 | 6.750 | 6.291 | 6.310 | 8,153,660 | -0.31(-4.68%) |
Oct 19, 2022 | 6.810 | 6.835 | 6.550 | 6.620 | 5,558,160 | -0.25(-3.64%) |
Oct 18, 2022 | 6.860 | 7.035 | 6.840 | 6.870 | 7,029,719 | +0.21(+3.15%) |
Oct 17, 2022 | 6.590 | 6.710 | 6.550 | 6.660 | 4,795,487 | +0.21(+3.26%) |
Oct 14, 2022 | 6.600 | 6.685 | 6.420 | 6.450 | 5,210,009 | -0.08(-1.23%) |
Oct 13, 2022 | 6.250 | 6.630 | 6.190 | 6.530 | 6,880,415 | +0.04(+0.62%) |
Oct 12, 2022 | 6.330 | 6.520 | 6.260 | 6.490 | 4,476,037 | +0.13(+2.04%) |
Oct 11, 2022 | 6.300 | 6.545 | 6.190 | 6.360 | 6,388,927 | +0.07(+1.11%) |
Oct 10, 2022 | 6.310 | 6.390 | 6.220 | 6.290 | 6,651,716 | -0.04(-0.63%) |
Oct 07, 2022 | 6.750 | 6.770 | 6.240 | 6.330 | 8,571,184 | -0.53(-7.73%) |
Oct 06, 2022 | 6.820 | 6.950 | 6.720 | 6.860 | 3,754,058 | +0.00(+0.00%) |
Oct 05, 2022 | 6.780 | 6.920 | 6.680 | 6.860 | 5,355,707 | -0.13(-1.86%) |
Oct 04, 2022 | 6.700 | 6.990 | 6.700 | 6.990 | 5,821,781 | +0.47(+7.21%) |
Oct 03, 2022 | 6.390 | 6.600 | 6.305 | 6.520 | 6,649,845 | +0.20(+3.16%) |
Sep 30, 2022 | 6.360 | 6.510 | 6.200 | 6.320 | 9,521,239 | -0.11(-1.71%) |
Sep 29, 2022 | 6.720 | 6.740 | 6.330 | 6.430 | 10,280,654 | -0.42(-6.13%) |
Sep 28, 2022 | 6.890 | 6.930 | 6.785 | 6.850 | 12,234,742 | -0.01(-0.15%) |
Sep 27, 2022 | 7.240 | 7.380 | 6.790 | 6.860 | 8,472,160 | -0.24(-3.38%) |
Sep 26, 2022 | 7.320 | 7.450 | 7.075 | 7.100 | 8,638,869 | -0.28(-3.79%) |
Sep 23, 2022 | 7.820 | 7.820 | 7.220 | 7.380 | 12,435,577 | -0.56(-7.05%) |
Sep 22, 2022 | 8.110 | 8.110 | 7.795 | 7.940 | 8,468,837 | -0.10(-1.24%) |
Sep 21, 2022 | 8.250 | 8.345 | 8.020 | 8.040 | 15,782,645 | +0.25(+3.21%) |
Sep 20, 2022 | 7.790 | 7.900 | 7.680 | 7.790 | 4,287,816 | -0.03(-0.38%) |
Sep 19, 2022 | 7.580 | 7.850 | 7.580 | 7.820 | 5,418,161 | +0.13(+1.69%) |
Sep 16, 2022 | 7.610 | 7.720 | 7.485 | 7.690 | 8,748,004 | -0.03(-0.39%) |
Sep 15, 2022 | 7.710 | 7.925 | 7.655 | 7.720 | 4,794,313 | -0.12(-1.53%) |
Sep 14, 2022 | 7.680 | 7.950 | 7.600 | 7.840 | 8,392,002 | +0.25(+3.29%) |
Sep 13, 2022 | 7.750 | 7.880 | 7.580 | 7.590 | 5,232,762 | -0.48(-5.95%) |
Sep 12, 2022 | 7.930 | 8.200 | 7.890 | 8.070 | 7,009,293 | +0.21(+2.67%) |
Sep 09, 2022 | 7.520 | 7.910 | 7.495 | 7.860 | 6,171,527 | +0.45(+6.07%) |
Sep 08, 2022 | 7.410 | 7.505 | 7.290 | 7.410 | 4,732,978 | -0.11(-1.46%) |
Sep 07, 2022 | 7.370 | 7.560 | 7.300 | 7.520 | 4,618,982 | +0.23(+3.16%) |
Sep 06, 2022 | 7.630 | 7.630 | 7.195 | 7.290 | 6,003,653 | -0.24(-3.19%) |
Sep 02, 2022 | 7.620 | 7.620 | 7.360 | 7.530 | 6,498,314 | +0.06(+0.80%) |