Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.764 | 7.882 | 7.697 | 7.859 | 593,071 | +0.10(+1.23%) |
Nov 29, 2022 | 7.783 | 7.875 | 7.735 | 7.764 | 425,459 | -0.02(-0.24%) |
Nov 28, 2022 | 7.735 | 7.811 | 7.669 | 7.783 | 399,543 | -0.04(-0.49%) |
Nov 25, 2022 | 7.868 | 7.963 | 7.792 | 7.821 | 280,759 | -0.01(-0.12%) |
Nov 23, 2022 | 7.764 | 7.878 | 7.649 | 7.830 | 325,440 | +0.05(+0.61%) |
Nov 22, 2022 | 7.621 | 7.868 | 7.602 | 7.783 | 495,101 | +0.17(+2.25%) |
Nov 21, 2022 | 7.583 | 7.745 | 7.435 | 7.611 | 590,914 | +0.01(+0.13%) |
Nov 18, 2022 | 7.440 | 7.611 | 7.431 | 7.602 | 489,644 | +0.21(+2.83%) |
Nov 17, 2022 | 7.440 | 7.521 | 7.312 | 7.392 | 401,423 | -0.13(-1.77%) |
Nov 16, 2022 | 7.592 | 7.640 | 7.383 | 7.526 | 702,810 | -0.11(-1.49%) |
Nov 15, 2022 | 7.583 | 7.716 | 7.478 | 7.640 | 549,616 | +0.20(+2.69%) |
Nov 14, 2022 | 7.431 | 7.516 | 7.155 | 7.440 | 1,488,039 | +0.06(+0.77%) |
Nov 11, 2022 | 7.611 | 7.802 | 7.326 | 7.383 | 981,054 | -0.18(-2.39%) |
Nov 10, 2022 | 8.039 | 8.078 | 7.269 | 7.564 | 1,067,101 | -0.52(-6.47%) |
Nov 09, 2022 | 8.334 | 8.377 | 8.078 | 8.087 | 534,272 | -0.31(-3.74%) |
Nov 08, 2022 | 8.363 | 8.501 | 8.230 | 8.401 | 520,566 | +0.06(+0.68%) |
Nov 07, 2022 | 8.106 | 8.453 | 8.106 | 8.344 | 692,886 | +0.26(+3.18%) |
Nov 04, 2022 | 8.163 | 8.372 | 8.016 | 8.087 | 601,846 | +0.09(+1.07%) |
Nov 03, 2022 | 7.678 | 8.063 | 7.583 | 8.001 | 686,245 | +0.22(+2.81%) |
Nov 02, 2022 | 7.973 | 7.754 | 7.783 | 579,056 | -0.39(-4.77%) | |
Nov 01, 2022 | 8.201 | 8.257 | 8.020 | 8.173 | 467,957 | +0.09(+1.06%) |
Oct 31, 2022 | 7.975 | 8.199 | 7.769 | 8.087 | 1,212,914 | +0.25(+3.22%) |
Oct 28, 2022 | 7.937 | 7.977 | 7.751 | 7.835 | 451,121 | -0.09(-1.18%) |
Oct 27, 2022 | 8.040 | 8.171 | 7.853 | 7.928 | 415,899 | -0.06(-0.70%) |
Oct 26, 2022 | 8.162 | 8.264 | 7.984 | 7.984 | 448,875 | -0.19(-2.29%) |
Oct 25, 2022 | 8.115 | 8.311 | 7.984 | 8.171 | 499,376 | +0.07(+0.92%) |
Oct 24, 2022 | 8.358 | 8.358 | 8.031 | 8.096 | 480,411 | -0.21(-2.58%) |
Oct 21, 2022 | 8.077 | 8.381 | 7.947 | 8.311 | 467,135 | +0.26(+3.25%) |
Oct 20, 2022 | 8.171 | 8.260 | 8.045 | 8.049 | 486,649 | -0.10(-1.26%) |
Oct 19, 2022 | 7.797 | 8.246 | 7.751 | 8.152 | 474,314 | +0.30(+3.80%) |
Oct 18, 2022 | 7.825 | 7.900 | 7.662 | 7.853 | 1,103,526 | -0.02(-0.24%) |
Oct 17, 2022 | 7.732 | 7.984 | 7.732 | 7.872 | 371,736 | +0.25(+3.31%) |
Oct 14, 2022 | 7.891 | 8.012 | 7.599 | 7.620 | 393,224 | -0.33(-4.11%) |
Oct 13, 2022 | 7.564 | 8.049 | 7.471 | 7.947 | 503,560 | +0.25(+3.28%) |
Oct 12, 2022 | 7.807 | 7.807 | 7.559 | 7.695 | 382,816 | -0.10(-1.32%) |
Oct 11, 2022 | 7.937 | 7.961 | 7.695 | 7.797 | 325,126 | -0.15(-1.88%) |
Oct 10, 2022 | 8.021 | 8.124 | 7.909 | 7.947 | 348,685 | +0.00(+0.00%) |
Oct 07, 2022 | 7.928 | 8.007 | 7.769 | 7.947 | 469,865 | -0.04(-0.47%) |
Oct 06, 2022 | 8.049 | 8.246 | 7.956 | 7.984 | 388,768 | -0.07(-0.81%) |
Oct 05, 2022 | 8.105 | 8.105 | 7.881 | 8.049 | 513,187 | -0.06(-0.69%) |
Oct 04, 2022 | 7.881 | 8.162 | 7.881 | 8.105 | 424,691 | +0.33(+4.20%) |
Oct 03, 2022 | 7.853 | 7.975 | 7.489 | 7.779 | 841,157 | +0.04(+0.48%) |
Sep 30, 2022 | 7.340 | 7.821 | 7.172 | 7.741 | 1,547,495 | +0.53(+7.38%) |
Sep 29, 2022 | 7.237 | 7.237 | 7.004 | 7.209 | 613,282 | -0.08(-1.15%) |
Sep 28, 2022 | 7.209 | 7.344 | 7.069 | 7.293 | 548,539 | +0.13(+1.83%) |
Sep 27, 2022 | 7.116 | 7.358 | 7.083 | 7.162 | 467,417 | +0.15(+2.13%) |
Sep 26, 2022 | 7.106 | 7.246 | 6.929 | 7.013 | 515,506 | -0.13(-1.83%) |
Sep 23, 2022 | 7.489 | 7.489 | 7.088 | 7.144 | 661,949 | -0.54(-7.05%) |
Sep 22, 2022 | 7.872 | 7.947 | 7.615 | 7.685 | 327,411 | -0.18(-2.26%) |
Sep 21, 2022 | 7.891 | 8.031 | 7.760 | 7.863 | 594,222 | +0.00(+0.00%) |
Sep 20, 2022 | 7.872 | 7.923 | 7.737 | 7.863 | 765,732 | -0.07(-0.94%) |
Sep 19, 2022 | 7.452 | 7.956 | 7.452 | 7.937 | 570,260 | +0.35(+4.55%) |
Sep 16, 2022 | 7.611 | 7.648 | 7.460 | 7.592 | 776,911 | -0.10(-1.33%) |
Sep 15, 2022 | 8.134 | 8.134 | 7.690 | 7.695 | 746,415 | -0.50(-6.15%) |
Sep 14, 2022 | 8.386 | 8.386 | 8.134 | 8.199 | 537,510 | -0.13(-1.57%) |
Sep 13, 2022 | 8.274 | 8.470 | 8.266 | 8.330 | 918,473 | -0.10(-1.22%) |
Sep 12, 2022 | 8.498 | 8.554 | 8.376 | 8.432 | 344,295 | +0.07(+0.78%) |
Sep 09, 2022 | 8.470 | 8.470 | 8.311 | 8.367 | 305,064 | +0.02(+0.22%) |
Sep 08, 2022 | 8.152 | 8.348 | 8.152 | 8.348 | 557,140 | +0.14(+1.71%) |
Sep 07, 2022 | 8.134 | 8.308 | 7.961 | 8.208 | 857,183 | +0.07(+0.80%) |
Sep 06, 2022 | 8.358 | 8.395 | 8.143 | 8.143 | 573,122 | -0.16(-1.91%) |
Sep 02, 2022 | 8.610 | 8.610 | 8.302 | 8.302 | 643,094 | -0.10(-1.22%) |