Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.876 | 8.212 | 7.835 | 8.188 | 17,278,764 | +0.23(+2.88%) |
Nov 29, 2022 | 7.901 | 7.962 | 7.835 | 7.958 | 10,653,517 | +0.06(+0.73%) |
Nov 28, 2022 | 8.095 | 8.136 | 7.893 | 7.901 | 13,091,163 | -0.21(-2.59%) |
Nov 25, 2022 | 7.998 | 8.152 | 7.974 | 8.111 | 7,942,630 | +0.14(+1.73%) |
Nov 23, 2022 | 7.723 | 8.006 | 7.682 | 7.974 | 13,547,120 | +0.28(+3.68%) |
Nov 22, 2022 | 7.626 | 7.780 | 7.610 | 7.690 | 13,920,146 | +0.08(+1.06%) |
Nov 21, 2022 | 7.383 | 7.618 | 7.383 | 7.610 | 11,679,990 | +0.22(+2.96%) |
Nov 18, 2022 | 7.537 | 7.569 | 7.334 | 7.391 | 10,258,005 | -0.07(-0.98%) |
Nov 17, 2022 | 7.529 | 7.553 | 7.302 | 7.464 | 15,947,555 | -0.19(-2.54%) |
Nov 16, 2022 | 7.771 | 7.788 | 7.553 | 7.658 | 16,487,708 | -0.11(-1.36%) |
Nov 15, 2022 | 7.723 | 7.877 | 7.585 | 7.763 | 14,380,585 | +0.19(+2.46%) |
Nov 14, 2022 | 7.828 | 7.885 | 7.541 | 7.577 | 18,872,780 | -0.22(-2.80%) |
Nov 11, 2022 | 7.650 | 7.860 | 7.529 | 7.796 | 17,814,020 | +0.15(+1.90%) |
Nov 10, 2022 | 7.286 | 7.674 | 7.270 | 7.650 | 29,444,866 | +0.67(+9.63%) |
Nov 09, 2022 | 6.978 | 7.156 | 6.881 | 6.978 | 13,340,554 | +0.05(+0.70%) |
Nov 08, 2022 | 6.840 | 7.059 | 6.764 | 6.930 | 15,977,773 | +0.10(+1.42%) |
Nov 07, 2022 | 6.849 | 6.889 | 6.660 | 6.832 | 12,733,980 | +0.07(+1.08%) |
Nov 04, 2022 | 6.622 | 6.784 | 6.573 | 6.760 | 16,486,458 | +0.24(+3.73%) |
Nov 03, 2022 | 6.484 | 6.602 | 6.322 | 6.517 | 16,664,128 | -0.09(-1.35%) |
Nov 02, 2022 | 6.622 | 6.938 | 6.541 | 6.606 | 21,551,290 | -0.05(-0.73%) |
Nov 01, 2022 | 6.768 | 6.865 | 6.614 | 6.654 | 15,524,085 | +0.00(+0.00%) |
Oct 31, 2022 | 6.581 | 6.703 | 6.513 | 6.654 | 21,043,896 | +0.03(+0.49%) |
Oct 28, 2022 | 6.314 | 6.646 | 6.290 | 6.622 | 25,622,304 | +0.33(+5.28%) |
Oct 27, 2022 | 6.545 | 6.665 | 6.274 | 6.290 | 40,457,032 | -0.02(-0.38%) |
Oct 26, 2022 | 6.378 | 6.528 | 6.282 | 6.314 | 27,870,596 | +0.01(+0.13%) |
Oct 25, 2022 | 5.971 | 6.362 | 5.820 | 6.306 | 29,062,128 | +0.23(+3.81%) |
Oct 24, 2022 | 6.194 | 6.210 | 5.948 | 6.075 | 18,887,640 | -0.10(-1.55%) |
Oct 21, 2022 | 6.226 | 6.226 | 6.067 | 6.170 | 27,071,682 | -0.07(-1.15%) |
Oct 20, 2022 | 6.346 | 6.394 | 6.226 | 6.242 | 13,197,795 | -0.06(-1.01%) |
Oct 19, 2022 | 6.378 | 6.406 | 6.246 | 6.306 | 15,994,795 | -0.14(-2.23%) |
Oct 18, 2022 | 6.489 | 6.613 | 6.362 | 6.449 | 16,033,032 | +0.10(+1.63%) |
Oct 17, 2022 | 6.426 | 6.505 | 6.274 | 6.346 | 14,361,071 | +0.06(+0.89%) |
Oct 14, 2022 | 6.489 | 6.576 | 6.282 | 6.290 | 17,668,160 | -0.12(-1.87%) |
Oct 13, 2022 | 6.266 | 6.461 | 6.162 | 6.410 | 26,324,292 | +0.03(+0.50%) |
Oct 12, 2022 | 6.481 | 6.577 | 6.131 | 6.378 | 34,234,984 | -0.14(-2.08%) |
Oct 11, 2022 | 5.899 | 6.593 | 5.895 | 6.513 | 53,105,080 | +0.64(+10.85%) |
Oct 10, 2022 | 6.266 | 6.362 | 5.867 | 5.875 | 29,658,474 | -0.40(-6.35%) |
Oct 07, 2022 | 6.473 | 6.561 | 6.234 | 6.274 | 35,210,132 | -0.26(-4.02%) |
Oct 06, 2022 | 6.768 | 6.820 | 6.457 | 6.537 | 32,663,848 | -0.24(-3.53%) |
Oct 05, 2022 | 7.127 | 7.127 | 6.561 | 6.776 | 29,861,222 | -0.49(-6.70%) |
Oct 04, 2022 | 6.920 | 7.294 | 6.920 | 7.263 | 25,273,572 | +0.47(+6.92%) |
Oct 03, 2022 | 6.784 | 6.940 | 6.457 | 6.792 | 23,331,232 | +0.08(+1.19%) |
Sep 30, 2022 | 6.952 | 7.015 | 6.689 | 6.713 | 27,737,260 | -0.21(-3.00%) |
Sep 29, 2022 | 7.183 | 7.191 | 6.689 | 6.920 | 33,384,670 | -0.33(-4.62%) |
Sep 28, 2022 | 7.215 | 7.424 | 7.105 | 7.255 | 36,059,088 | +0.11(+1.54%) |
Sep 27, 2022 | 7.695 | 7.731 | 7.105 | 7.144 | 47,459,432 | -0.42(-5.61%) |
Sep 26, 2022 | 8.144 | 8.220 | 7.538 | 7.569 | 36,410,608 | -0.63(-7.68%) |
Sep 23, 2022 | 8.451 | 8.451 | 8.104 | 8.199 | 14,084,666 | -0.28(-3.25%) |
Sep 22, 2022 | 8.679 | 8.695 | 8.427 | 8.474 | 12,136,227 | -0.20(-2.36%) |
Sep 21, 2022 | 8.844 | 8.844 | 8.679 | 8.679 | 10,642,795 | -0.13(-1.43%) |
Sep 20, 2022 | 8.820 | 8.852 | 8.726 | 8.805 | 9,349,329 | -0.06(-0.71%) |
Sep 19, 2022 | 8.710 | 8.915 | 8.702 | 8.868 | 9,249,540 | +0.02(+0.27%) |
Sep 16, 2022 | 8.742 | 8.868 | 8.639 | 8.844 | 16,727,851 | +0.04(+0.45%) |
Sep 15, 2022 | 9.088 | 9.182 | 8.805 | 8.805 | 11,301,741 | -0.28(-3.12%) |
Sep 14, 2022 | 9.112 | 9.159 | 9.025 | 9.088 | 11,432,727 | +0.00(+0.00%) |
Sep 13, 2022 | 9.174 | 9.214 | 9.049 | 9.088 | 10,539,167 | -0.24(-2.53%) |
Sep 12, 2022 | 9.434 | 9.489 | 9.300 | 9.324 | 9,160,774 | -0.05(-0.50%) |
Sep 09, 2022 | 9.481 | 9.536 | 9.363 | 9.371 | 8,559,763 | -0.09(-0.92%) |
Sep 08, 2022 | 9.363 | 9.473 | 9.303 | 9.458 | 6,166,425 | +0.08(+0.84%) |
Sep 07, 2022 | 9.237 | 9.403 | 9.096 | 9.379 | 10,574,408 | +0.13(+1.45%) |
Sep 06, 2022 | 9.261 | 9.391 | 9.135 | 9.245 | 17,919,914 | -0.02(-0.17%) |
Sep 02, 2022 | 9.371 | 9.458 | 9.261 | 9.261 | 6,452,142 | -0.05(-0.51%) |