Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.182 | 8.420 | 8.180 | 8.350 | 20,385 | +0.10(+1.21%) |
Nov 29, 2022 | 8.170 | 8.290 | 8.170 | 8.250 | 27,570 | +0.16(+1.98%) |
Nov 28, 2022 | 8.200 | 8.200 | 8.070 | 8.090 | 6,458 | -0.23(-2.76%) |
Nov 25, 2022 | 8.230 | 8.336 | 8.230 | 8.320 | 3,321 | +0.08(+0.97%) |
Nov 23, 2022 | 8.270 | 8.300 | 8.180 | 8.240 | 10,296 | -0.07(-0.84%) |
Nov 22, 2022 | 8.240 | 8.310 | 8.240 | 8.310 | 11,599 | +0.01(+0.12%) |
Nov 21, 2022 | 8.290 | 8.340 | 8.280 | 8.300 | 18,203 | +0.00(+0.00%) |
Nov 18, 2022 | 8.310 | 8.310 | 8.269 | 8.300 | 13,462 | -0.01(-0.17%) |
Nov 17, 2022 | 8.170 | 8.314 | 8.170 | 8.314 | 41,979 | +0.02(+0.29%) |
Nov 16, 2022 | 8.300 | 8.330 | 8.270 | 8.290 | 22,216 | +0.11(+1.34%) |
Nov 15, 2022 | 8.390 | 8.400 | 8.100 | 8.180 | 29,960 | +0.18(+2.25%) |
Nov 14, 2022 | 8.010 | 8.090 | 8.000 | 8.000 | 32,452 | +0.06(+0.76%) |
Nov 11, 2022 | 7.880 | 7.950 | 7.870 | 7.940 | 45,580 | +0.08(+1.02%) |
Nov 10, 2022 | 7.760 | 7.860 | 7.730 | 7.860 | 227,759 | +0.28(+3.69%) |
Nov 09, 2022 | 7.700 | 7.710 | 7.570 | 7.580 | 51,369 | -0.66(-8.01%) |
Nov 08, 2022 | 8.210 | 8.300 | 8.180 | 8.240 | 36,535 | -0.06(-0.72%) |
Nov 07, 2022 | 8.310 | 8.340 | 8.260 | 8.300 | 15,019 | +0.13(+1.59%) |
Nov 04, 2022 | 8.140 | 8.200 | 8.095 | 8.170 | 30,932 | +0.34(+4.34%) |
Nov 03, 2022 | 7.810 | 7.855 | 7.770 | 7.830 | 25,490 | -0.16(-2.00%) |
Nov 02, 2022 | 8.070 | 8.190 | 7.960 | 7.990 | 51,233 | -0.15(-1.84%) |
Nov 01, 2022 | 8.180 | 8.200 | 8.080 | 8.140 | 29,724 | +0.18(+2.26%) |
Oct 31, 2022 | 8.140 | 8.140 | 7.960 | 7.960 | 44,394 | -0.34(-4.10%) |
Oct 28, 2022 | 8.270 | 8.310 | 8.170 | 8.300 | 11,849 | +0.10(+1.22%) |
Oct 27, 2022 | 8.340 | 8.340 | 8.200 | 8.200 | 23,128 | -0.03(-0.36%) |
Oct 26, 2022 | 8.200 | 8.320 | 8.200 | 8.230 | 16,818 | +0.01(+0.12%) |
Oct 25, 2022 | 8.143 | 8.220 | 8.143 | 8.220 | 22,274 | +0.10(+1.23%) |
Oct 24, 2022 | 7.960 | 8.130 | 7.960 | 8.120 | 30,578 | +0.12(+1.50%) |
Oct 21, 2022 | 7.700 | 8.020 | 7.700 | 8.000 | 90,238 | +0.31(+4.03%) |
Oct 20, 2022 | 7.800 | 7.810 | 7.660 | 7.690 | 26,807 | +0.07(+0.89%) |
Oct 19, 2022 | 7.730 | 7.730 | 7.600 | 7.622 | 36,187 | -0.20(-2.54%) |
Oct 18, 2022 | 7.860 | 7.860 | 7.777 | 7.821 | 45,354 | +0.24(+3.18%) |
Oct 17, 2022 | 7.590 | 7.630 | 7.575 | 7.580 | 28,182 | +0.25(+3.41%) |
Oct 14, 2022 | 7.550 | 7.580 | 7.330 | 7.330 | 33,017 | -0.23(-3.04%) |
Oct 13, 2022 | 7.100 | 7.560 | 7.070 | 7.560 | 62,682 | +0.59(+8.46%) |
Oct 12, 2022 | 6.910 | 7.030 | 6.880 | 6.970 | 66,064 | +0.13(+1.90%) |
Oct 11, 2022 | 6.940 | 7.010 | 6.828 | 6.840 | 54,520 | -0.32(-4.47%) |
Oct 10, 2022 | 7.260 | 7.280 | 7.100 | 7.160 | 14,498 | +0.02(+0.28%) |
Oct 07, 2022 | 7.140 | 7.185 | 7.088 | 7.140 | 46,401 | +0.00(+0.03%) |
Oct 06, 2022 | 7.200 | 7.200 | 7.125 | 7.138 | 20,589 | -0.15(-2.09%) |
Oct 05, 2022 | 7.210 | 7.320 | 7.200 | 7.290 | 28,770 | -0.31(-4.08%) |
Oct 04, 2022 | 7.520 | 7.660 | 7.520 | 7.600 | 48,528 | +0.44(+6.15%) |
Oct 03, 2022 | 6.960 | 7.194 | 6.960 | 7.160 | 40,616 | +0.10(+1.42%) |
Sep 30, 2022 | 7.030 | 7.175 | 7.030 | 7.060 | 49,254 | +0.06(+0.86%) |
Sep 29, 2022 | 6.830 | 7.030 | 6.820 | 7.000 | 62,865 | -0.15(-2.10%) |
Sep 28, 2022 | 6.880 | 7.160 | 6.880 | 7.150 | 58,796 | -0.06(-0.83%) |
Sep 27, 2022 | 7.230 | 7.280 | 6.940 | 7.210 | 66,018 | -0.22(-2.96%) |
Sep 26, 2022 | 7.560 | 7.590 | 7.350 | 7.430 | 58,496 | -0.17(-2.24%) |
Sep 23, 2022 | 7.610 | 7.641 | 7.520 | 7.600 | 46,165 | -0.44(-5.47%) |
Sep 22, 2022 | 8.060 | 8.070 | 7.960 | 8.040 | 52,374 | +0.35(+4.55%) |
Sep 21, 2022 | 7.890 | 7.920 | 7.690 | 7.690 | 44,676 | -0.30(-3.75%) |
Sep 20, 2022 | 8.080 | 8.120 | 7.900 | 7.990 | 100,134 | -0.11(-1.36%) |
Sep 19, 2022 | 7.910 | 8.100 | 7.910 | 8.100 | 46,522 | +0.16(+2.02%) |
Sep 16, 2022 | 7.920 | 7.940 | 7.870 | 7.940 | 34,676 | +0.02(+0.25%) |
Sep 15, 2022 | 7.950 | 8.020 | 7.905 | 7.920 | 24,386 | +0.20(+2.59%) |
Sep 14, 2022 | 7.650 | 7.790 | 7.640 | 7.720 | 59,814 | +0.25(+3.32%) |
Sep 13, 2022 | 7.690 | 7.705 | 7.472 | 7.472 | 50,827 | -0.38(-4.82%) |
Sep 12, 2022 | 7.860 | 7.900 | 7.830 | 7.850 | 46,240 | +0.28(+3.70%) |
Sep 09, 2022 | 7.560 | 7.580 | 7.518 | 7.570 | 34,382 | +0.37(+5.14%) |
Sep 08, 2022 | 7.150 | 7.200 | 7.000 | 7.200 | 71,465 | +0.29(+4.27%) |
Sep 07, 2022 | 6.700 | 6.910 | 6.690 | 6.905 | 161,755 | -0.01(-0.22%) |
Sep 06, 2022 | 6.970 | 6.990 | 6.855 | 6.920 | 86,629 | +0.27(+4.06%) |
Sep 02, 2022 | 6.890 | 6.990 | 6.620 | 6.650 | 57,272 | +0.08(+1.22%) |