Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.035 | 7.800 | 7.035 | 7.350 | 12,790 | +0.22(+3.07%) |
Nov 29, 2022 | 6.972 | 7.290 | 6.780 | 7.131 | 1,279 | +0.28(+4.03%) |
Nov 28, 2022 | 7.350 | 7.350 | 6.765 | 6.855 | 3,280 | -0.28(-3.93%) |
Nov 25, 2022 | 7.212 | 7.650 | 7.071 | 7.136 | 348 | -0.07(-0.92%) |
Nov 23, 2022 | 6.972 | 7.725 | 6.972 | 7.202 | 2,020 | +0.11(+1.59%) |
Nov 22, 2022 | 7.227 | 7.650 | 6.768 | 7.089 | 3,746 | -0.11(-1.54%) |
Nov 21, 2022 | 6.923 | 7.488 | 6.923 | 7.200 | 3,629 | -0.44(-5.72%) |
Nov 18, 2022 | 7.650 | 7.800 | 7.575 | 7.636 | 8,900 | +0.17(+2.29%) |
Nov 17, 2022 | 6.900 | 7.650 | 6.963 | 7.465 | 2,968 | +0.19(+2.66%) |
Nov 16, 2022 | 7.800 | 7.800 | 7.065 | 7.272 | 5,687 | -0.16(-2.12%) |
Nov 15, 2022 | 7.800 | 7.800 | 7.388 | 7.429 | 12,738 | +0.08(+1.10%) |
Nov 14, 2022 | 6.900 | 7.425 | 6.450 | 7.348 | 4,641 | +0.43(+6.27%) |
Nov 11, 2022 | 7.200 | 7.200 | 6.402 | 6.915 | 9,258 | -0.14(-2.04%) |
Nov 10, 2022 | 6.585 | 7.179 | 6.585 | 7.059 | 13,793 | +0.43(+6.42%) |
Nov 09, 2022 | 7.245 | 7.395 | 6.633 | 6.633 | 5,842 | -0.57(-7.93%) |
Nov 08, 2022 | 7.485 | 7.485 | 7.162 | 7.205 | 8,784 | -0.30(-3.94%) |
Nov 07, 2022 | 7.950 | 8.190 | 7.437 | 7.500 | 14,235 | -0.76(-9.21%) |
Nov 04, 2022 | 8.267 | 8.653 | 7.883 | 8.261 | 19,067 | +0.14(+1.72%) |
Nov 03, 2022 | 7.350 | 8.250 | 7.282 | 8.121 | 11,308 | +0.76(+10.26%) |
Nov 02, 2022 | 7.650 | 8.700 | 7.202 | 7.365 | 14,206 | -0.14(-1.84%) |
Nov 01, 2022 | 8.100 | 8.059 | 7.079 | 7.503 | 9,887 | -0.16(-2.09%) |
Oct 31, 2022 | 7.800 | 7.798 | 7.502 | 7.663 | 6,070 | -0.12(-1.54%) |
Oct 28, 2022 | 7.515 | 7.800 | 7.500 | 7.784 | 7,398 | +0.10(+1.35%) |
Oct 27, 2022 | 9.138 | 9.150 | 7.502 | 7.680 | 121,213 | -0.72(-8.57%) |
Oct 26, 2022 | 8.335 | 8.700 | 7.953 | 8.400 | 3,089 | +0.25(+3.11%) |
Oct 25, 2022 | 8.100 | 8.547 | 7.875 | 8.146 | 6,175 | +0.03(+0.33%) |
Oct 24, 2022 | 8.940 | 9.000 | 7.950 | 8.120 | 8,272 | -0.58(-6.69%) |
Oct 21, 2022 | 9.133 | 9.358 | 8.454 | 8.701 | 7,097 | -0.30(-3.32%) |
Oct 20, 2022 | 9.300 | 9.750 | 9.000 | 9.000 | 4,630 | -0.32(-3.44%) |
Oct 19, 2022 | 9.480 | 9.750 | 9.300 | 9.321 | 2,641 | -0.31(-3.22%) |
Oct 18, 2022 | 10.05 | 10.20 | 9.524 | 9.632 | 5,854 | -0.40(-3.99%) |
Oct 17, 2022 | 10.05 | 10.48 | 9.900 | 10.03 | 1,693 | +0.20(+2.00%) |
Oct 14, 2022 | 10.50 | 10.50 | 9.600 | 9.835 | 4,466 | -0.47(-4.56%) |
Oct 13, 2022 | 10.05 | 10.48 | 9.902 | 10.30 | 9,646 | +0.32(+3.23%) |
Oct 12, 2022 | 10.18 | 10.50 | 9.900 | 9.982 | 5,908 | +0.08(+0.79%) |
Oct 11, 2022 | 10.56 | 10.56 | 9.882 | 9.905 | 2,149 | -0.30(-2.90%) |
Oct 10, 2022 | 10.50 | 10.55 | 10.09 | 10.20 | 2,930 | -0.25(-2.37%) |
Oct 07, 2022 | 10.80 | 10.94 | 10.20 | 10.45 | 8,340 | -0.52(-4.72%) |
Oct 06, 2022 | 11.10 | 11.25 | 10.96 | 10.96 | 3,160 | -0.52(-4.51%) |
Oct 05, 2022 | 11.26 | 12.00 | 11.10 | 11.48 | 5,394 | -0.02(-0.20%) |
Oct 04, 2022 | 10.95 | 11.55 | 10.96 | 11.51 | 4,379 | +0.45(+4.08%) |
Oct 03, 2022 | 10.80 | 11.29 | 10.80 | 11.05 | 10,559 | -0.50(-4.30%) |
Sep 30, 2022 | 12.60 | 12.60 | 11.41 | 11.55 | 25,474 | -1.13(-8.94%) |
Sep 29, 2022 | 13.25 | 13.35 | 12.45 | 12.68 | 7,673 | -0.52(-3.91%) |
Sep 28, 2022 | 14.70 | 14.70 | 12.95 | 13.20 | 54,952 | -1.65(-11.11%) |
Sep 27, 2022 | 14.28 | 15.60 | 13.69 | 14.85 | 58,536 | +0.15(+1.02%) |
Sep 26, 2022 | 13.05 | 15.30 | 12.75 | 14.70 | 79,048 | +0.71(+5.05%) |
Sep 23, 2022 | 11.95 | 15.00 | 11.25 | 13.99 | 44,688 | +1.54(+12.40%) |
Sep 22, 2022 | 11.10 | 12.75 | 11.06 | 12.45 | 43,371 | +0.72(+6.10%) |
Sep 21, 2022 | 9.750 | 12.90 | 8.850 | 11.73 | 138,844 | +1.98(+20.35%) |
Sep 20, 2022 | 10.20 | 10.46 | 9.750 | 9.750 | 8,963 | -0.72(-6.92%) |
Sep 19, 2022 | 10.53 | 10.95 | 10.23 | 10.47 | 7,931 | -0.17(-1.63%) |
Sep 16, 2022 | 10.48 | 10.65 | 10.37 | 10.65 | 8,614 | -0.15(-1.40%) |
Sep 15, 2022 | 10.71 | 11.18 | 10.50 | 10.80 | 7,835 | +0.19(+1.75%) |
Sep 14, 2022 | 10.80 | 10.95 | 10.53 | 10.61 | 4,756 | -0.48(-4.37%) |
Sep 13, 2022 | 11.46 | 11.46 | 10.95 | 11.10 | 1,955 | -0.54(-4.65%) |
Sep 12, 2022 | 11.55 | 11.70 | 11.42 | 11.64 | 5,695 | +0.49(+4.40%) |
Sep 09, 2022 | 10.80 | 11.70 | 10.73 | 11.15 | 8,485 | +0.41(+3.81%) |
Sep 08, 2022 | 10.00 | 10.79 | 9.981 | 10.74 | 13,634 | +0.43(+4.18%) |
Sep 07, 2022 | 10.50 | 10.53 | 9.993 | 10.31 | 16,532 | -0.23(-2.15%) |
Sep 06, 2022 | 11.10 | 11.07 | 10.51 | 10.54 | 5,151 | -0.45(-4.12%) |
Sep 02, 2022 | 10.95 | 11.01 | 10.65 | 10.99 | 8,537 | +0.26(+2.46%) |