Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.728 | 7.818 | 7.703 | 7.797 | 868,984 | +0.10(+1.34%) |
Nov 29, 2022 | 7.668 | 7.703 | 7.662 | 7.694 | 403,890 | +0.05(+0.67%) |
Nov 28, 2022 | 7.677 | 7.720 | 7.626 | 7.643 | 1,033,186 | -0.03(-0.45%) |
Nov 25, 2022 | 7.703 | 7.703 | 7.677 | 7.677 | 111,688 | -0.01(-0.11%) |
Nov 23, 2022 | 7.686 | 7.711 | 7.669 | 7.686 | 524,367 | +0.01(+0.11%) |
Nov 22, 2022 | 7.583 | 7.848 | 7.557 | 7.677 | 726,718 | +0.11(+1.47%) |
Nov 21, 2022 | 7.489 | 7.583 | 7.489 | 7.566 | 770,805 | +0.03(+0.46%) |
Nov 18, 2022 | 7.549 | 7.566 | 7.514 | 7.531 | 363,958 | +0.03(+0.46%) |
Nov 17, 2022 | 7.497 | 7.519 | 7.437 | 7.497 | 418,703 | -0.03(-0.46%) |
Nov 16, 2022 | 7.514 | 7.566 | 7.514 | 7.531 | 327,764 | +0.00(+0.00%) |
Nov 15, 2022 | 7.643 | 7.643 | 7.514 | 7.531 | 540,603 | +0.02(+0.23%) |
Nov 14, 2022 | 7.583 | 7.583 | 7.477 | 7.514 | 384,943 | -0.08(-1.04%) |
Nov 11, 2022 | 7.534 | 7.644 | 7.512 | 7.593 | 700,412 | +0.02(+0.22%) |
Nov 10, 2022 | 7.415 | 7.585 | 7.372 | 7.576 | 876,115 | +0.26(+3.60%) |
Nov 09, 2022 | 7.338 | 7.372 | 7.292 | 7.313 | 670,468 | -0.03(-0.46%) |
Nov 08, 2022 | 7.372 | 7.372 | 7.330 | 7.347 | 755,617 | +0.00(+0.00%) |
Nov 07, 2022 | 7.313 | 7.415 | 7.313 | 7.347 | 499,072 | +0.04(+0.58%) |
Nov 04, 2022 | 7.313 | 7.355 | 7.241 | 7.304 | 711,739 | -0.01(-0.12%) |
Nov 03, 2022 | 7.270 | 7.313 | 7.228 | 7.313 | 528,791 | +0.02(+0.23%) |
Nov 02, 2022 | 7.449 | 7.449 | 7.283 | 7.296 | 688,678 | -0.15(-2.05%) |
Nov 01, 2022 | 7.474 | 7.517 | 7.394 | 7.449 | 559,027 | +0.06(+0.80%) |
Oct 31, 2022 | 7.440 | 7.525 | 7.364 | 7.389 | 617,408 | -0.01(-0.11%) |
Oct 28, 2022 | 7.338 | 7.406 | 7.338 | 7.398 | 378,626 | +0.07(+0.93%) |
Oct 27, 2022 | 7.372 | 7.445 | 7.321 | 7.330 | 484,140 | -0.03(-0.35%) |
Oct 26, 2022 | 7.313 | 7.457 | 7.262 | 7.355 | 975,121 | +0.05(+0.70%) |
Oct 25, 2022 | 7.126 | 7.321 | 7.126 | 7.304 | 921,397 | +0.19(+2.63%) |
Oct 24, 2022 | 7.126 | 7.194 | 7.118 | 7.118 | 454,547 | +0.02(+0.24%) |
Oct 21, 2022 | 7.007 | 7.118 | 7.003 | 7.101 | 419,345 | +0.06(+0.84%) |
Oct 20, 2022 | 7.109 | 7.207 | 7.020 | 7.041 | 398,980 | -0.08(-1.07%) |
Oct 19, 2022 | 7.177 | 7.186 | 7.075 | 7.118 | 437,675 | -0.07(-0.95%) |
Oct 18, 2022 | 7.118 | 7.228 | 7.118 | 7.185 | 655,137 | +0.14(+2.05%) |
Oct 17, 2022 | 6.965 | 7.126 | 6.922 | 7.041 | 1,958,684 | +0.12(+1.72%) |
Oct 14, 2022 | 7.075 | 7.100 | 6.901 | 6.922 | 967,871 | -0.14(-1.93%) |
Oct 13, 2022 | 7.041 | 7.126 | 6.990 | 7.058 | 855,157 | -0.05(-0.72%) |
Oct 12, 2022 | 7.160 | 7.164 | 7.071 | 7.109 | 542,411 | -0.07(-0.95%) |
Oct 11, 2022 | 7.168 | 7.202 | 7.130 | 7.177 | 575,119 | +0.02(+0.24%) |
Oct 10, 2022 | 7.135 | 7.211 | 7.135 | 7.160 | 669,816 | +0.02(+0.24%) |
Oct 07, 2022 | 7.143 | 7.160 | 7.058 | 7.143 | 657,779 | -0.03(-0.36%) |
Oct 06, 2022 | 7.270 | 7.347 | 7.152 | 7.168 | 804,566 | -0.10(-1.40%) |
Oct 05, 2022 | 7.381 | 7.389 | 7.245 | 7.270 | 831,935 | -0.14(-1.83%) |
Oct 04, 2022 | 7.347 | 7.415 | 7.338 | 7.406 | 1,095,493 | +0.15(+2.08%) |
Oct 03, 2022 | 7.323 | 7.323 | 7.228 | 7.255 | 831,034 | +0.06(+0.82%) |
Sep 30, 2022 | 7.171 | 7.247 | 7.129 | 7.196 | 1,107,876 | +0.08(+1.06%) |
Sep 29, 2022 | 7.230 | 7.238 | 7.104 | 7.121 | 733,314 | -0.19(-2.65%) |
Sep 28, 2022 | 7.213 | 7.373 | 7.196 | 7.314 | 931,491 | +0.14(+2.00%) |
Sep 27, 2022 | 7.255 | 7.301 | 7.163 | 7.171 | 659,421 | -0.03(-0.47%) |
Sep 26, 2022 | 7.314 | 7.365 | 7.205 | 7.205 | 862,483 | -0.09(-1.27%) |
Sep 23, 2022 | 7.339 | 7.365 | 7.222 | 7.297 | 715,369 | -0.10(-1.37%) |
Sep 22, 2022 | 7.432 | 7.474 | 7.365 | 7.398 | 397,718 | -0.08(-1.12%) |
Sep 21, 2022 | 7.398 | 7.525 | 7.381 | 7.482 | 494,714 | +0.09(+1.25%) |
Sep 20, 2022 | 7.398 | 7.432 | 7.344 | 7.390 | 534,381 | -0.04(-0.57%) |
Sep 19, 2022 | 7.491 | 7.491 | 7.398 | 7.432 | 1,307,540 | -0.13(-1.67%) |
Sep 16, 2022 | 7.583 | 7.621 | 7.474 | 7.558 | 1,036,291 | -0.08(-0.99%) |
Sep 15, 2022 | 7.785 | 7.815 | 7.567 | 7.634 | 1,004,655 | -0.17(-2.16%) |
Sep 14, 2022 | 7.853 | 7.886 | 7.727 | 7.802 | 675,001 | +0.02(+0.19%) |
Sep 13, 2022 | 7.804 | 7.887 | 7.762 | 7.787 | 935,779 | -0.14(-1.79%) |
Sep 12, 2022 | 8.063 | 8.075 | 7.912 | 7.929 | 1,173,737 | -0.06(-0.73%) |
Sep 09, 2022 | 7.988 | 8.113 | 7.962 | 7.988 | 1,302,761 | +0.02(+0.21%) |
Sep 08, 2022 | 7.921 | 8.021 | 7.887 | 7.971 | 325,638 | +0.01(+0.10%) |
Sep 07, 2022 | 7.946 | 7.971 | 7.908 | 7.963 | 453,182 | +0.02(+0.21%) |
Sep 06, 2022 | 7.979 | 7.979 | 7.904 | 7.946 | 243,205 | -0.02(-0.21%) |
Sep 02, 2022 | 8.004 | 8.038 | 7.929 | 7.963 | 315,144 | -0.01(-0.10%) |