Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.041 | 8.101 | 7.992 | 8.101 | 8,769 | +0.01(+0.18%) |
Nov 29, 2022 | 8.081 | 8.091 | 8.041 | 8.086 | 4,898 | +0.04(+0.55%) |
Nov 28, 2022 | 8.140 | 8.170 | 7.982 | 8.041 | 34,589 | -0.15(-1.81%) |
Nov 25, 2022 | 8.120 | 8.239 | 8.120 | 8.189 | 21,976 | +0.12(+1.47%) |
Nov 23, 2022 | 8.032 | 8.111 | 8.022 | 8.071 | 11,546 | +0.02(+0.25%) |
Nov 22, 2022 | 8.041 | 8.081 | 7.982 | 8.051 | 8,392 | +0.04(+0.49%) |
Nov 21, 2022 | 8.002 | 8.032 | 7.977 | 8.012 | 11,316 | +0.02(+0.25%) |
Nov 18, 2022 | 8.120 | 8.120 | 7.972 | 7.992 | 9,149 | -0.05(-0.66%) |
Nov 17, 2022 | 8.012 | 8.048 | 7.913 | 8.046 | 14,559 | -0.03(-0.32%) |
Nov 16, 2022 | 8.120 | 8.189 | 8.022 | 8.071 | 112,027 | -0.10(-1.21%) |
Nov 15, 2022 | 8.150 | 8.229 | 8.081 | 8.170 | 91,937 | +0.14(+1.72%) |
Nov 14, 2022 | 7.992 | 8.083 | 7.992 | 8.032 | 34,318 | +0.02(+0.25%) |
Nov 11, 2022 | 7.864 | 8.045 | 7.795 | 8.012 | 14,605 | +0.18(+2.27%) |
Nov 10, 2022 | 7.844 | 7.884 | 7.597 | 7.834 | 65,307 | +0.35(+4.61%) |
Nov 09, 2022 | 7.469 | 7.597 | 7.469 | 7.489 | 23,706 | +0.02(+0.26%) |
Nov 08, 2022 | 7.410 | 7.469 | 7.311 | 7.469 | 18,283 | +0.09(+1.20%) |
Nov 07, 2022 | 7.380 | 7.415 | 7.242 | 7.380 | 8,870 | -0.01(-0.13%) |
Nov 04, 2022 | 7.440 | 7.440 | 7.351 | 7.390 | 8,000 | +0.12(+1.63%) |
Nov 03, 2022 | 7.242 | 7.307 | 7.242 | 7.272 | 14,924 | -0.04(-0.54%) |
Nov 02, 2022 | 7.410 | 7.411 | 7.311 | 7.311 | 10,666 | -0.06(-0.80%) |
Nov 01, 2022 | 7.459 | 7.459 | 7.351 | 7.371 | 16,729 | +0.06(+0.81%) |
Oct 31, 2022 | 7.223 | 7.321 | 7.223 | 7.311 | 17,840 | -0.11(-1.46%) |
Oct 28, 2022 | 7.459 | 7.464 | 7.366 | 7.420 | 47,016 | -0.05(-0.61%) |
Oct 27, 2022 | 7.321 | 7.519 | 7.153 | 7.466 | 9,069 | +0.14(+1.97%) |
Oct 26, 2022 | 7.183 | 7.331 | 7.183 | 7.321 | 7,699 | +0.13(+1.78%) |
Oct 25, 2022 | 7.065 | 7.242 | 7.055 | 7.193 | 9,494 | +0.21(+2.97%) |
Oct 24, 2022 | 7.015 | 7.084 | 6.877 | 6.986 | 16,734 | -0.19(-2.61%) |
Oct 21, 2022 | 7.005 | 7.203 | 7.005 | 7.173 | 11,479 | +0.21(+2.97%) |
Oct 20, 2022 | 6.996 | 7.045 | 6.966 | 6.966 | 9,860 | -0.05(-0.70%) |
Oct 19, 2022 | 6.966 | 7.075 | 6.966 | 7.015 | 11,679 | -0.01(-0.14%) |
Oct 18, 2022 | 7.065 | 7.114 | 7.010 | 7.025 | 15,432 | +0.04(+0.56%) |
Oct 17, 2022 | 7.045 | 7.058 | 6.936 | 6.986 | 12,619 | +0.20(+2.91%) |
Oct 14, 2022 | 6.917 | 6.946 | 6.788 | 6.788 | 9,007 | -0.12(-1.71%) |
Oct 13, 2022 | 6.729 | 6.941 | 6.719 | 6.907 | 18,054 | +0.07(+1.01%) |
Oct 12, 2022 | 6.779 | 6.848 | 6.769 | 6.838 | 19,356 | +0.00(+0.00%) |
Oct 11, 2022 | 6.848 | 6.907 | 6.788 | 6.838 | 32,617 | -0.08(-1.14%) |
Oct 10, 2022 | 7.065 | 7.065 | 6.805 | 6.917 | 19,591 | -0.11(-1.54%) |
Oct 07, 2022 | 7.065 | 7.175 | 7.025 | 7.025 | 5,405 | -0.06(-0.84%) |
Oct 06, 2022 | 7.134 | 7.163 | 7.055 | 7.084 | 24,718 | -0.18(-2.45%) |
Oct 05, 2022 | 7.183 | 7.301 | 7.183 | 7.262 | 12,071 | -0.04(-0.54%) |
Oct 04, 2022 | 7.203 | 7.311 | 7.203 | 7.301 | 12,860 | +0.25(+3.50%) |
Oct 03, 2022 | 6.976 | 7.134 | 6.976 | 7.055 | 11,156 | +0.19(+2.73%) |
Sep 30, 2022 | 6.838 | 6.901 | 6.798 | 6.867 | 16,681 | +0.04(+0.58%) |
Sep 29, 2022 | 6.857 | 6.867 | 6.738 | 6.828 | 15,679 | -0.17(-2.40%) |
Sep 28, 2022 | 6.848 | 6.996 | 6.848 | 6.996 | 24,692 | +0.05(+0.71%) |
Sep 27, 2022 | 7.055 | 7.055 | 6.907 | 6.946 | 31,053 | -0.03(-0.42%) |
Sep 26, 2022 | 6.986 | 7.134 | 6.956 | 6.976 | 21,643 | -0.10(-1.39%) |
Sep 23, 2022 | 7.134 | 7.134 | 6.978 | 7.075 | 20,345 | -0.22(-3.05%) |
Sep 22, 2022 | 7.380 | 7.380 | 7.232 | 7.297 | 9,998 | -0.03(-0.46%) |
Sep 21, 2022 | 7.380 | 7.410 | 7.316 | 7.331 | 13,694 | +0.00(+0.00%) |
Sep 20, 2022 | 7.430 | 7.430 | 7.311 | 7.331 | 27,496 | -0.15(-1.98%) |
Sep 19, 2022 | 7.400 | 7.504 | 7.400 | 7.479 | 32,929 | +0.00(+0.00%) |
Sep 16, 2022 | 7.499 | 7.504 | 7.459 | 7.479 | 20,283 | -0.09(-1.17%) |
Sep 15, 2022 | 7.637 | 7.637 | 7.568 | 7.568 | 11,532 | -0.14(-1.79%) |
Sep 14, 2022 | 7.676 | 7.765 | 7.676 | 7.706 | 13,613 | +0.03(+0.39%) |
Sep 13, 2022 | 7.864 | 7.903 | 7.676 | 7.676 | 13,775 | -0.36(-4.42%) |
Sep 12, 2022 | 7.943 | 8.101 | 7.943 | 8.032 | 24,841 | +0.21(+2.65%) |
Sep 09, 2022 | 7.834 | 7.860 | 7.785 | 7.824 | 8,794 | +0.24(+3.12%) |
Sep 08, 2022 | 7.637 | 7.667 | 7.578 | 7.588 | 11,079 | -0.15(-1.91%) |
Sep 07, 2022 | 7.578 | 7.795 | 7.578 | 7.736 | 19,883 | +0.03(+0.38%) |
Sep 06, 2022 | 7.607 | 7.872 | 7.562 | 7.706 | 29,583 | +0.18(+2.36%) |
Sep 02, 2022 | 7.657 | 7.681 | 7.512 | 7.528 | 47,116 | -0.12(-1.55%) |