Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.019 | 8.078 | 7.970 | 8.078 | 8,794 | +0.01(+0.18%) |
Nov 29, 2022 | 8.059 | 8.068 | 8.019 | 8.063 | 4,911 | +0.04(+0.55%) |
Nov 28, 2022 | 8.118 | 8.147 | 7.960 | 8.019 | 34,685 | -0.15(-1.81%) |
Nov 25, 2022 | 8.098 | 8.216 | 8.098 | 8.167 | 22,037 | +0.12(+1.47%) |
Nov 23, 2022 | 8.009 | 8.088 | 8.000 | 8.049 | 11,578 | +0.02(+0.25%) |
Nov 22, 2022 | 8.019 | 8.059 | 7.960 | 8.029 | 8,416 | +0.04(+0.49%) |
Nov 21, 2022 | 7.980 | 8.009 | 7.955 | 7.990 | 11,348 | +0.02(+0.25%) |
Nov 18, 2022 | 8.098 | 8.098 | 7.950 | 7.970 | 9,175 | -0.05(-0.66%) |
Nov 17, 2022 | 7.990 | 8.026 | 7.891 | 8.023 | 14,600 | -0.03(-0.32%) |
Nov 16, 2022 | 8.098 | 8.167 | 8.000 | 8.049 | 112,339 | -0.10(-1.21%) |
Nov 15, 2022 | 8.127 | 8.206 | 8.059 | 8.147 | 92,192 | +0.14(+1.72%) |
Nov 14, 2022 | 7.970 | 8.061 | 7.970 | 8.009 | 34,414 | +0.02(+0.25%) |
Nov 11, 2022 | 7.842 | 8.023 | 7.773 | 7.990 | 14,646 | +0.18(+2.27%) |
Nov 10, 2022 | 7.822 | 7.862 | 7.576 | 7.813 | 65,489 | +0.34(+4.61%) |
Nov 09, 2022 | 7.449 | 7.576 | 7.449 | 7.468 | 23,772 | +0.02(+0.26%) |
Nov 08, 2022 | 7.389 | 7.449 | 7.291 | 7.449 | 18,334 | +0.09(+1.20%) |
Nov 07, 2022 | 7.360 | 7.394 | 7.222 | 7.360 | 8,894 | -0.01(-0.13%) |
Nov 04, 2022 | 7.419 | 7.419 | 7.330 | 7.370 | 8,022 | +0.12(+1.63%) |
Nov 03, 2022 | 7.222 | 7.287 | 7.222 | 7.252 | 14,966 | -0.04(-0.54%) |
Nov 02, 2022 | 7.389 | 7.390 | 7.291 | 7.291 | 10,695 | -0.06(-0.80%) |
Nov 01, 2022 | 7.439 | 7.439 | 7.330 | 7.350 | 16,776 | +0.06(+0.81%) |
Oct 31, 2022 | 7.203 | 7.301 | 7.203 | 7.291 | 17,890 | -0.11(-1.46%) |
Oct 28, 2022 | 7.439 | 7.444 | 7.345 | 7.399 | 47,146 | -0.05(-0.61%) |
Oct 27, 2022 | 7.301 | 7.498 | 7.134 | 7.445 | 9,094 | +0.14(+1.97%) |
Oct 26, 2022 | 7.163 | 7.310 | 7.163 | 7.301 | 7,720 | +0.13(+1.78%) |
Oct 25, 2022 | 7.045 | 7.222 | 7.035 | 7.173 | 9,520 | +0.21(+2.97%) |
Oct 24, 2022 | 6.996 | 7.065 | 6.858 | 6.966 | 16,781 | -0.19(-2.61%) |
Oct 21, 2022 | 6.986 | 7.183 | 6.986 | 7.153 | 11,511 | +0.21(+2.97%) |
Oct 20, 2022 | 6.976 | 7.025 | 6.947 | 6.947 | 9,887 | -0.05(-0.70%) |
Oct 19, 2022 | 6.947 | 7.055 | 6.947 | 6.996 | 11,711 | -0.01(-0.14%) |
Oct 18, 2022 | 7.045 | 7.094 | 6.991 | 7.006 | 15,475 | +0.04(+0.57%) |
Oct 17, 2022 | 7.025 | 7.039 | 6.917 | 6.966 | 12,654 | +0.20(+2.91%) |
Oct 14, 2022 | 6.897 | 6.927 | 6.770 | 6.770 | 9,032 | -0.12(-1.71%) |
Oct 13, 2022 | 6.711 | 6.922 | 6.701 | 6.888 | 18,104 | +0.07(+1.01%) |
Oct 12, 2022 | 6.760 | 6.829 | 6.750 | 6.819 | 19,410 | +0.00(+0.00%) |
Oct 11, 2022 | 6.829 | 6.888 | 6.770 | 6.819 | 32,707 | -0.08(-1.14%) |
Oct 10, 2022 | 7.045 | 7.045 | 6.787 | 6.897 | 19,646 | -0.11(-1.54%) |
Oct 07, 2022 | 7.045 | 7.155 | 7.006 | 7.006 | 5,421 | -0.06(-0.84%) |
Oct 06, 2022 | 7.114 | 7.143 | 7.035 | 7.065 | 24,786 | -0.18(-2.45%) |
Oct 05, 2022 | 7.163 | 7.281 | 7.163 | 7.242 | 12,105 | -0.04(-0.54%) |
Oct 04, 2022 | 7.183 | 7.291 | 7.183 | 7.281 | 12,895 | +0.25(+3.50%) |
Oct 03, 2022 | 6.957 | 7.114 | 6.957 | 7.035 | 11,187 | +0.19(+2.73%) |
Sep 30, 2022 | 6.819 | 6.882 | 6.779 | 6.848 | 16,727 | +0.04(+0.58%) |
Sep 29, 2022 | 6.838 | 6.848 | 6.719 | 6.809 | 15,723 | -0.17(-2.40%) |
Sep 28, 2022 | 6.829 | 6.976 | 6.829 | 6.976 | 24,761 | +0.05(+0.71%) |
Sep 27, 2022 | 7.035 | 7.035 | 6.888 | 6.927 | 31,139 | -0.03(-0.42%) |
Sep 26, 2022 | 6.966 | 7.114 | 6.937 | 6.957 | 21,703 | -0.10(-1.39%) |
Sep 23, 2022 | 7.114 | 7.114 | 6.959 | 7.055 | 20,402 | -0.22(-3.05%) |
Sep 22, 2022 | 7.360 | 7.360 | 7.212 | 7.277 | 10,025 | -0.03(-0.46%) |
Sep 21, 2022 | 7.360 | 7.389 | 7.296 | 7.311 | 13,732 | +0.00(+0.00%) |
Sep 20, 2022 | 7.409 | 7.409 | 7.291 | 7.311 | 27,572 | -0.15(-1.98%) |
Sep 19, 2022 | 7.380 | 7.483 | 7.380 | 7.458 | 33,020 | +0.00(+0.00%) |
Sep 16, 2022 | 7.478 | 7.483 | 7.439 | 7.458 | 20,339 | -0.09(-1.17%) |
Sep 15, 2022 | 7.616 | 7.616 | 7.547 | 7.547 | 11,564 | -0.14(-1.79%) |
Sep 14, 2022 | 7.655 | 7.744 | 7.655 | 7.685 | 13,651 | +0.03(+0.39%) |
Sep 13, 2022 | 7.842 | 7.881 | 7.655 | 7.655 | 13,813 | -0.35(-4.42%) |
Sep 12, 2022 | 7.921 | 8.078 | 7.921 | 8.009 | 24,910 | +0.21(+2.65%) |
Sep 09, 2022 | 7.813 | 7.838 | 7.763 | 7.803 | 8,818 | +0.24(+3.12%) |
Sep 08, 2022 | 7.616 | 7.645 | 7.557 | 7.567 | 11,110 | -0.15(-1.91%) |
Sep 07, 2022 | 7.557 | 7.773 | 7.557 | 7.714 | 19,939 | +0.03(+0.38%) |
Sep 06, 2022 | 7.586 | 7.850 | 7.541 | 7.685 | 29,666 | +0.18(+2.36%) |
Sep 02, 2022 | 7.635 | 7.660 | 7.491 | 7.508 | 47,247 | -0.12(-1.55%) |