Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.160 | 8.650 | 7.940 | 8.460 | 672,218 | +0.34(+4.19%) |
Nov 29, 2022 | 8.130 | 8.260 | 8.020 | 8.120 | 398,207 | +0.02(+0.25%) |
Nov 28, 2022 | 8.220 | 8.350 | 8.020 | 8.100 | 533,634 | -0.18(-2.17%) |
Nov 25, 2022 | 8.410 | 8.420 | 8.170 | 8.280 | 216,222 | -0.10(-1.19%) |
Nov 23, 2022 | 8.420 | 8.490 | 8.320 | 8.380 | 288,360 | -0.01(-0.12%) |
Nov 22, 2022 | 8.260 | 8.570 | 8.140 | 8.390 | 369,169 | +0.18(+2.19%) |
Nov 21, 2022 | 7.860 | 8.250 | 7.690 | 8.210 | 685,722 | +0.28(+3.53%) |
Nov 18, 2022 | 8.580 | 8.580 | 7.895 | 7.930 | 574,991 | -0.55(-6.49%) |
Nov 17, 2022 | 8.210 | 8.540 | 8.150 | 8.480 | 524,770 | +0.12(+1.44%) |
Nov 16, 2022 | 8.830 | 8.905 | 8.270 | 8.360 | 721,793 | -0.79(-8.63%) |
Nov 15, 2022 | 8.580 | 9.170 | 8.580 | 9.150 | 701,876 | +0.67(+7.90%) |
Nov 14, 2022 | 9.020 | 9.230 | 8.250 | 8.480 | 966,131 | -0.69(-7.52%) |
Nov 11, 2022 | 9.060 | 9.305 | 8.760 | 9.170 | 664,034 | +0.10(+1.10%) |
Nov 10, 2022 | 7.780 | 9.110 | 7.780 | 9.070 | 1,219,021 | +1.55(+20.61%) |
Nov 09, 2022 | 8.000 | 8.000 | 7.485 | 7.520 | 1,207,791 | -0.51(-6.35%) |
Nov 08, 2022 | 8.600 | 8.620 | 7.910 | 8.030 | 965,046 | -0.56(-6.52%) |
Nov 07, 2022 | 8.270 | 8.680 | 8.090 | 8.590 | 1,139,670 | +0.44(+5.40%) |
Nov 04, 2022 | 8.250 | 8.610 | 7.900 | 8.150 | 1,150,265 | +0.00(+0.00%) |
Nov 03, 2022 | 7.750 | 8.640 | 7.530 | 8.150 | 1,840,456 | +1.16(+16.60%) |
Nov 02, 2022 | 7.490 | 6.960 | 6.990 | 887,115 | -0.49(-6.55%) | |
Nov 01, 2022 | 7.410 | 7.610 | 7.360 | 7.480 | 513,592 | +0.19(+2.61%) |
Oct 31, 2022 | 7.520 | 7.620 | 7.140 | 7.290 | 686,623 | -0.35(-4.58%) |
Oct 28, 2022 | 7.240 | 7.680 | 6.850 | 7.640 | 1,029,364 | +0.38(+5.23%) |
Oct 27, 2022 | 7.210 | 7.350 | 7.095 | 7.260 | 570,838 | +0.13(+1.82%) |
Oct 26, 2022 | 7.320 | 7.355 | 7.070 | 7.130 | 724,618 | -0.22(-2.99%) |
Oct 25, 2022 | 6.800 | 7.370 | 6.780 | 7.350 | 730,317 | +0.56(+8.25%) |
Oct 24, 2022 | 6.400 | 6.830 | 6.230 | 6.790 | 1,156,166 | +0.41(+6.43%) |
Oct 21, 2022 | 6.440 | 6.450 | 6.163 | 6.380 | 478,807 | -0.03(-0.47%) |
Oct 20, 2022 | 6.240 | 6.570 | 6.210 | 6.410 | 587,470 | +0.19(+3.05%) |
Oct 19, 2022 | 6.310 | 6.342 | 6.030 | 6.220 | 660,781 | -0.17(-2.66%) |
Oct 18, 2022 | 6.380 | 6.680 | 6.325 | 6.390 | 585,807 | +0.14(+2.24%) |
Oct 17, 2022 | 6.380 | 6.465 | 6.195 | 6.250 | 476,261 | +0.04(+0.64%) |
Oct 14, 2022 | 6.350 | 6.350 | 6.140 | 6.210 | 440,058 | -0.05(-0.80%) |
Oct 13, 2022 | 6.400 | 6.400 | 6.115 | 6.260 | 690,706 | -0.16(-2.49%) |
Oct 12, 2022 | 6.450 | 6.610 | 6.210 | 6.420 | 765,306 | -0.02(-0.31%) |
Oct 11, 2022 | 6.180 | 6.790 | 6.150 | 6.440 | 868,181 | +0.21(+3.37%) |
Oct 10, 2022 | 5.860 | 6.270 | 5.820 | 6.230 | 697,412 | +0.33(+5.59%) |
Oct 07, 2022 | 6.090 | 6.100 | 5.820 | 5.900 | 796,286 | -0.27(-4.38%) |
Oct 06, 2022 | 6.300 | 6.420 | 6.035 | 6.170 | 648,835 | -0.14(-2.22%) |
Oct 05, 2022 | 6.280 | 6.680 | 6.198 | 6.310 | 661,997 | -0.11(-1.71%) |
Oct 04, 2022 | 6.570 | 6.760 | 6.370 | 6.420 | 955,391 | +0.02(+0.31%) |
Oct 03, 2022 | 6.540 | 6.640 | 6.315 | 6.400 | 890,813 | -0.09(-1.39%) |
Sep 30, 2022 | 6.390 | 6.650 | 6.253 | 6.490 | 1,049,828 | +0.02(+0.31%) |
Sep 29, 2022 | 6.100 | 6.490 | 6.090 | 6.470 | 969,567 | +0.20(+3.19%) |
Sep 28, 2022 | 5.980 | 6.300 | 5.970 | 6.270 | 1,035,605 | +0.29(+4.85%) |
Sep 27, 2022 | 6.320 | 6.450 | 5.915 | 5.980 | 884,294 | -0.25(-4.01%) |
Sep 26, 2022 | 6.080 | 6.410 | 6.080 | 6.230 | 1,207,630 | +0.08(+1.30%) |
Sep 23, 2022 | 6.180 | 6.360 | 6.010 | 6.150 | 716,891 | -0.08(-1.28%) |
Sep 22, 2022 | 6.000 | 6.370 | 5.830 | 6.230 | 1,173,073 | +0.25(+4.18%) |
Sep 21, 2022 | 6.340 | 6.360 | 5.970 | 5.980 | 733,968 | -0.33(-5.23%) |
Sep 20, 2022 | 6.500 | 6.780 | 6.225 | 6.310 | 1,260,710 | -0.15(-2.32%) |
Sep 19, 2022 | 6.110 | 6.540 | 6.015 | 6.460 | 1,524,236 | +0.36(+5.90%) |
Sep 16, 2022 | 6.130 | 6.200 | 5.995 | 6.100 | 969,006 | -0.16(-2.56%) |
Sep 15, 2022 | 6.190 | 6.680 | 6.190 | 6.260 | 1,132,697 | +0.06(+0.97%) |
Sep 14, 2022 | 6.310 | 6.360 | 5.950 | 6.200 | 1,066,177 | -0.13(-2.05%) |
Sep 13, 2022 | 6.570 | 6.640 | 6.240 | 6.330 | 1,322,611 | -0.45(-6.64%) |
Sep 12, 2022 | 6.870 | 6.940 | 6.691 | 6.780 | 793,900 | -0.05(-0.73%) |
Sep 09, 2022 | 6.840 | 6.860 | 6.585 | 6.830 | 801,687 | +0.02(+0.29%) |
Sep 08, 2022 | 6.660 | 6.830 | 6.480 | 6.810 | 929,504 | +0.00(+0.00%) |
Sep 07, 2022 | 6.720 | 6.870 | 6.470 | 6.810 | 1,021,734 | +0.08(+1.19%) |
Sep 06, 2022 | 7.360 | 7.400 | 6.640 | 6.730 | 1,498,539 | -0.68(-9.18%) |
Sep 02, 2022 | 7.800 | 7.870 | 7.280 | 7.410 | 1,120,876 | -0.34(-4.39%) |