Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.243 | 8.535 | 8.132 | 8.321 | 230,471 | +0.27(+3.30%) |
Nov 29, 2022 | 8.029 | 8.269 | 7.691 | 8.055 | 382,077 | +0.30(+3.87%) |
Nov 28, 2022 | 8.423 | 8.423 | 7.652 | 7.755 | 284,770 | -0.70(-8.31%) |
Nov 25, 2022 | 8.021 | 8.483 | 7.892 | 8.458 | 206,230 | +0.59(+7.52%) |
Nov 23, 2022 | 7.669 | 7.866 | 7.644 | 7.866 | 95,506 | +0.20(+2.57%) |
Nov 22, 2022 | 7.644 | 7.827 | 7.575 | 7.669 | 91,427 | +0.03(+0.34%) |
Nov 21, 2022 | 7.584 | 7.772 | 7.292 | 7.644 | 223,421 | -0.03(-0.34%) |
Nov 18, 2022 | 7.935 | 7.935 | 7.644 | 7.669 | 124,930 | -0.31(-3.87%) |
Nov 17, 2022 | 7.961 | 7.978 | 7.806 | 7.978 | 70,656 | +0.01(+0.11%) |
Nov 16, 2022 | 8.166 | 8.166 | 7.849 | 7.969 | 91,863 | -0.17(-2.11%) |
Nov 15, 2022 | 8.192 | 8.219 | 7.866 | 8.141 | 197,119 | +0.06(+0.74%) |
Nov 14, 2022 | 7.764 | 8.132 | 7.740 | 8.081 | 281,602 | +0.45(+5.96%) |
Nov 11, 2022 | 7.755 | 7.918 | 7.601 | 7.626 | 170,772 | -0.09(-1.22%) |
Nov 10, 2022 | 8.046 | 8.055 | 7.712 | 7.721 | 259,559 | -0.12(-1.53%) |
Nov 09, 2022 | 7.678 | 7.969 | 7.378 | 7.841 | 143,621 | +0.16(+2.12%) |
Nov 08, 2022 | 7.866 | 7.866 | 7.618 | 7.678 | 134,173 | -0.12(-1.54%) |
Nov 07, 2022 | 7.669 | 8.141 | 7.669 | 7.798 | 218,891 | +0.04(+0.55%) |
Nov 04, 2022 | 8.252 | 8.286 | 7.481 | 7.755 | 283,361 | -0.66(-7.84%) |
Nov 03, 2022 | 6.615 | 8.483 | 6.521 | 8.415 | 922,621 | +1.62(+23.83%) |
Nov 02, 2022 | 6.847 | 6.958 | 6.487 | 6.795 | 148,553 | -0.04(-0.63%) |
Nov 01, 2022 | 7.121 | 7.184 | 6.718 | 6.838 | 220,744 | -0.21(-2.92%) |
Oct 31, 2022 | 7.198 | 7.549 | 7.001 | 7.044 | 234,479 | -0.19(-2.61%) |
Oct 28, 2022 | 8.072 | 8.098 | 7.181 | 7.232 | 393,814 | -0.77(-9.59%) |
Oct 27, 2022 | 8.065 | 8.222 | 7.917 | 7.999 | 262,449 | +0.13(+1.68%) |
Oct 26, 2022 | 7.834 | 8.296 | 7.752 | 7.867 | 344,779 | +0.09(+1.17%) |
Oct 25, 2022 | 7.554 | 8.016 | 7.488 | 7.777 | 500,514 | +0.31(+4.20%) |
Oct 24, 2022 | 6.977 | 7.463 | 6.952 | 7.463 | 394,557 | +0.43(+6.10%) |
Oct 21, 2022 | 6.828 | 7.092 | 6.770 | 7.034 | 262,477 | +0.20(+2.90%) |
Oct 20, 2022 | 6.787 | 6.878 | 6.672 | 6.836 | 155,298 | +0.10(+1.47%) |
Oct 19, 2022 | 6.614 | 6.828 | 6.614 | 6.737 | 187,593 | +0.11(+1.62%) |
Oct 18, 2022 | 6.795 | 6.886 | 6.622 | 6.630 | 125,639 | -0.16(-2.31%) |
Oct 17, 2022 | 6.713 | 6.902 | 6.614 | 6.787 | 160,912 | +0.10(+1.48%) |
Oct 14, 2022 | 6.573 | 6.721 | 6.441 | 6.688 | 96,319 | +0.18(+2.79%) |
Oct 13, 2022 | 6.185 | 6.597 | 6.185 | 6.507 | 100,676 | +0.16(+2.60%) |
Oct 12, 2022 | 6.292 | 6.357 | 6.144 | 6.342 | 63,766 | +0.05(+0.79%) |
Oct 11, 2022 | 6.614 | 6.614 | 6.135 | 6.292 | 185,665 | -0.38(-5.69%) |
Oct 10, 2022 | 6.581 | 6.757 | 6.544 | 6.672 | 213,504 | +0.17(+2.66%) |
Oct 07, 2022 | 6.441 | 6.589 | 6.409 | 6.498 | 157,879 | +0.09(+1.42%) |
Oct 06, 2022 | 6.309 | 6.408 | 6.185 | 6.408 | 141,597 | +0.10(+1.57%) |
Oct 05, 2022 | 5.987 | 6.420 | 5.971 | 6.309 | 281,341 | +0.34(+5.66%) |
Oct 04, 2022 | 5.913 | 6.070 | 5.814 | 5.971 | 160,080 | +0.24(+4.17%) |
Oct 03, 2022 | 5.814 | 5.814 | 5.649 | 5.731 | 118,272 | +0.15(+2.66%) |
Sep 30, 2022 | 5.500 | 5.657 | 5.369 | 5.583 | 57,569 | +0.07(+1.20%) |
Sep 29, 2022 | 5.435 | 5.583 | 5.377 | 5.517 | 73,693 | +0.01(+0.15%) |
Sep 28, 2022 | 5.228 | 5.558 | 5.228 | 5.509 | 118,713 | +0.31(+5.86%) |
Sep 27, 2022 | 5.121 | 5.245 | 5.039 | 5.204 | 85,478 | +0.20(+3.95%) |
Sep 26, 2022 | 5.319 | 5.402 | 4.956 | 5.006 | 194,835 | -0.38(-7.04%) |
Sep 23, 2022 | 5.566 | 5.566 | 5.294 | 5.385 | 233,651 | -0.35(-6.04%) |
Sep 22, 2022 | 5.773 | 5.804 | 5.649 | 5.731 | 113,423 | -0.04(-0.71%) |
Sep 21, 2022 | 5.764 | 5.789 | 5.649 | 5.773 | 134,879 | +0.16(+2.79%) |
Sep 20, 2022 | 5.517 | 5.661 | 5.443 | 5.616 | 90,187 | +0.01(+0.15%) |
Sep 19, 2022 | 5.649 | 5.698 | 5.525 | 5.608 | 48,294 | -0.07(-1.16%) |
Sep 16, 2022 | 5.731 | 5.731 | 5.486 | 5.674 | 78,799 | -0.06(-1.01%) |
Sep 15, 2022 | 5.781 | 5.824 | 5.698 | 5.731 | 92,149 | -0.04(-0.71%) |
Sep 14, 2022 | 5.674 | 5.814 | 5.592 | 5.773 | 122,011 | +0.21(+3.70%) |
Sep 13, 2022 | 5.566 | 5.682 | 5.451 | 5.566 | 99,968 | -0.07(-1.17%) |
Sep 12, 2022 | 5.682 | 5.731 | 5.556 | 5.632 | 125,324 | +0.11(+1.94%) |
Sep 09, 2022 | 5.525 | 5.658 | 5.487 | 5.525 | 102,380 | +0.13(+2.45%) |
Sep 08, 2022 | 5.327 | 5.502 | 5.311 | 5.393 | 91,289 | +0.07(+1.40%) |
Sep 07, 2022 | 5.212 | 5.381 | 5.121 | 5.319 | 101,782 | +0.14(+2.71%) |
Sep 06, 2022 | 5.517 | 5.657 | 5.154 | 5.179 | 276,495 | -0.34(-6.13%) |
Sep 02, 2022 | 5.995 | 5.995 | 5.443 | 5.517 | 234,352 | -0.35(-6.04%) |