Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.000 | 6.165 | 5.830 | 6.110 | 380,211 | +0.13(+2.17%) |
Nov 29, 2022 | 5.930 | 6.080 | 5.880 | 5.980 | 314,417 | +0.04(+0.67%) |
Nov 28, 2022 | 6.260 | 6.370 | 5.870 | 5.940 | 412,404 | -0.32(-5.11%) |
Nov 25, 2022 | 6.220 | 6.300 | 6.140 | 6.260 | 332,703 | +0.08(+1.29%) |
Nov 23, 2022 | 6.020 | 6.200 | 5.960 | 6.180 | 511,481 | +0.18(+3.00%) |
Nov 22, 2022 | 6.100 | 6.200 | 5.870 | 6.000 | 538,896 | -0.12(-1.96%) |
Nov 21, 2022 | 6.170 | 6.320 | 5.910 | 6.120 | 545,937 | -0.11(-1.77%) |
Nov 18, 2022 | 6.640 | 6.640 | 6.150 | 6.230 | 341,104 | -0.28(-4.30%) |
Nov 17, 2022 | 6.200 | 6.580 | 6.120 | 6.510 | 496,616 | +0.34(+5.51%) |
Nov 16, 2022 | 6.260 | 6.420 | 6.130 | 6.170 | 359,734 | -0.18(-2.83%) |
Nov 15, 2022 | 6.500 | 6.650 | 6.140 | 6.350 | 393,478 | -0.03(-0.47%) |
Nov 14, 2022 | 6.460 | 6.520 | 6.100 | 6.380 | 610,792 | -0.01(-0.16%) |
Nov 11, 2022 | 6.990 | 7.020 | 6.350 | 6.390 | 964,272 | -0.64(-9.10%) |
Nov 10, 2022 | 7.170 | 7.630 | 6.940 | 7.030 | 474,351 | -0.04(-0.57%) |
Nov 09, 2022 | 7.290 | 7.500 | 6.930 | 7.070 | 721,388 | -0.26(-3.55%) |
Nov 08, 2022 | 7.580 | 7.640 | 7.100 | 7.330 | 486,292 | -0.21(-2.79%) |
Nov 07, 2022 | 7.110 | 8.060 | 7.061 | 7.540 | 838,931 | +0.45(+6.35%) |
Nov 04, 2022 | 6.970 | 7.100 | 6.800 | 7.090 | 238,142 | +0.21(+3.05%) |
Nov 03, 2022 | 7.040 | 7.130 | 6.850 | 6.880 | 167,850 | -0.24(-3.37%) |
Nov 02, 2022 | 7.380 | 7.650 | 7.085 | 7.120 | 291,888 | -0.27(-3.65%) |
Nov 01, 2022 | 7.350 | 7.430 | 7.090 | 7.390 | 233,585 | +0.14(+1.93%) |
Oct 31, 2022 | 7.230 | 7.340 | 7.070 | 7.250 | 264,229 | +0.01(+0.14%) |
Oct 28, 2022 | 7.090 | 7.365 | 6.930 | 7.240 | 267,863 | +0.19(+2.70%) |
Oct 27, 2022 | 6.960 | 7.280 | 6.900 | 7.050 | 332,810 | +0.10(+1.44%) |
Oct 26, 2022 | 7.090 | 7.290 | 6.880 | 6.950 | 280,347 | -0.08(-1.14%) |
Oct 25, 2022 | 6.250 | 7.270 | 6.250 | 7.030 | 649,614 | +0.77(+12.30%) |
Oct 24, 2022 | 6.390 | 6.410 | 6.100 | 6.260 | 228,690 | -0.04(-0.63%) |
Oct 21, 2022 | 6.190 | 6.330 | 5.970 | 6.300 | 261,149 | +0.27(+4.48%) |
Oct 20, 2022 | 6.100 | 6.240 | 5.930 | 6.030 | 321,288 | -0.04(-0.66%) |
Oct 19, 2022 | 6.290 | 6.337 | 5.820 | 6.070 | 601,877 | -0.28(-4.41%) |
Oct 18, 2022 | 6.670 | 6.835 | 6.200 | 6.350 | 520,725 | -0.21(-3.20%) |
Oct 17, 2022 | 6.550 | 6.730 | 6.430 | 6.560 | 363,633 | +0.09(+1.39%) |
Oct 14, 2022 | 7.180 | 7.191 | 6.470 | 6.470 | 354,691 | -0.65(-9.13%) |
Oct 13, 2022 | 6.590 | 7.159 | 6.380 | 7.120 | 552,664 | +0.54(+8.21%) |
Oct 12, 2022 | 6.750 | 6.850 | 6.280 | 6.580 | 429,857 | -0.10(-1.50%) |
Oct 11, 2022 | 6.780 | 6.909 | 6.510 | 6.680 | 255,352 | -0.11(-1.62%) |
Oct 10, 2022 | 6.690 | 6.830 | 6.590 | 6.790 | 183,658 | +0.15(+2.26%) |
Oct 07, 2022 | 6.770 | 6.800 | 6.550 | 6.640 | 377,761 | -0.15(-2.21%) |
Oct 06, 2022 | 7.110 | 7.190 | 6.770 | 6.790 | 492,932 | -0.34(-4.77%) |
Oct 05, 2022 | 7.750 | 7.750 | 7.060 | 7.130 | 574,041 | -0.66(-8.47%) |
Oct 04, 2022 | 7.860 | 7.987 | 7.760 | 7.790 | 326,105 | +0.07(+0.91%) |
Oct 03, 2022 | 7.850 | 8.200 | 7.700 | 7.720 | 324,080 | -0.01(-0.13%) |
Sep 30, 2022 | 7.600 | 7.880 | 7.440 | 7.730 | 380,271 | +0.14(+1.84%) |
Sep 29, 2022 | 8.190 | 8.190 | 7.470 | 7.590 | 355,694 | -0.72(-8.66%) |
Sep 28, 2022 | 8.000 | 8.390 | 7.840 | 8.310 | 358,251 | +0.33(+4.14%) |
Sep 27, 2022 | 7.450 | 8.000 | 7.350 | 7.980 | 416,213 | +0.57(+7.69%) |
Sep 26, 2022 | 7.460 | 7.635 | 7.260 | 7.410 | 346,325 | -0.06(-0.80%) |
Sep 23, 2022 | 7.700 | 7.810 | 7.290 | 7.470 | 462,025 | -0.24(-3.11%) |
Sep 22, 2022 | 7.860 | 7.929 | 7.500 | 7.710 | 486,742 | -0.09(-1.15%) |
Sep 21, 2022 | 8.080 | 8.180 | 7.770 | 7.800 | 446,050 | -0.24(-2.99%) |
Sep 20, 2022 | 8.320 | 8.530 | 8.010 | 8.040 | 1,005,108 | -0.34(-4.06%) |
Sep 19, 2022 | 8.230 | 8.600 | 8.180 | 8.380 | 988,079 | +0.03(+0.36%) |
Sep 16, 2022 | 8.480 | 8.510 | 8.135 | 8.350 | 1,247,311 | -0.22(-2.57%) |
Sep 15, 2022 | 8.930 | 9.180 | 8.520 | 8.570 | 1,102,731 | -0.51(-5.62%) |
Sep 14, 2022 | 8.980 | 9.240 | 8.810 | 9.080 | 1,123,875 | +0.25(+2.83%) |
Sep 13, 2022 | 8.800 | 9.000 | 8.580 | 8.830 | 531,091 | -0.15(-1.67%) |
Sep 12, 2022 | 8.980 | 9.320 | 8.880 | 8.980 | 463,094 | +0.01(+0.11%) |
Sep 09, 2022 | 8.540 | 8.988 | 8.510 | 8.970 | 403,438 | +0.38(+4.42%) |
Sep 08, 2022 | 8.900 | 8.900 | 8.300 | 8.590 | 576,855 | -0.37(-4.13%) |
Sep 07, 2022 | 8.720 | 9.000 | 8.500 | 8.960 | 623,261 | +0.22(+2.52%) |
Sep 06, 2022 | 9.290 | 9.350 | 8.730 | 8.740 | 953,499 | -0.54(-5.82%) |
Sep 02, 2022 | 9.450 | 9.580 | 9.220 | 9.280 | 267,159 | -0.17(-1.80%) |