Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.039 | 8.104 | 7.792 | 8.104 | 1,643,260 | +0.21(+2.71%) |
Nov 29, 2022 | 7.825 | 7.955 | 7.778 | 7.890 | 791,030 | +0.16(+2.05%) |
Nov 28, 2022 | 7.722 | 7.801 | 7.601 | 7.732 | 813,401 | -0.18(-2.24%) |
Nov 25, 2022 | 7.871 | 7.964 | 7.834 | 7.908 | 402,201 | +0.05(+0.59%) |
Nov 23, 2022 | 7.834 | 7.908 | 7.764 | 7.862 | 688,325 | -0.10(-1.29%) |
Nov 22, 2022 | 7.936 | 8.080 | 7.883 | 7.964 | 621,715 | +0.16(+2.03%) |
Nov 21, 2022 | 7.657 | 7.839 | 7.527 | 7.806 | 832,660 | -0.04(-0.47%) |
Nov 18, 2022 | 7.759 | 7.894 | 7.620 | 7.843 | 647,395 | -0.01(-0.12%) |
Nov 17, 2022 | 7.806 | 7.852 | 7.694 | 7.852 | 712,964 | -0.12(-1.52%) |
Nov 16, 2022 | 8.122 | 8.204 | 7.927 | 7.973 | 650,765 | -0.24(-2.94%) |
Nov 15, 2022 | 8.206 | 8.299 | 8.094 | 8.215 | 701,971 | +0.09(+1.15%) |
Nov 14, 2022 | 8.094 | 8.280 | 8.066 | 8.122 | 631,239 | -0.06(-0.68%) |
Nov 11, 2022 | 8.197 | 8.308 | 8.085 | 8.178 | 687,325 | +0.18(+2.21%) |
Nov 10, 2022 | 7.918 | 8.020 | 7.797 | 8.001 | 749,309 | +0.24(+3.12%) |
Nov 09, 2022 | 7.983 | 8.011 | 7.736 | 7.759 | 730,227 | -0.33(-4.14%) |
Nov 08, 2022 | 7.973 | 8.178 | 7.955 | 8.094 | 994,849 | +0.17(+2.11%) |
Nov 07, 2022 | 7.648 | 8.043 | 7.625 | 7.927 | 1,390,148 | +0.38(+4.99%) |
Nov 04, 2022 | 7.468 | 7.568 | 7.326 | 7.550 | 954,378 | +0.24(+3.25%) |
Nov 03, 2022 | 6.828 | 7.331 | 6.773 | 7.312 | 1,012,159 | +0.51(+7.53%) |
Nov 02, 2022 | 6.956 | 7.056 | 6.787 | 6.801 | 908,685 | -0.15(-2.11%) |
Nov 01, 2022 | 6.965 | 7.020 | 6.837 | 6.947 | 1,319,760 | +0.08(+1.20%) |
Oct 31, 2022 | 6.718 | 6.942 | 6.663 | 6.865 | 1,236,490 | +0.16(+2.32%) |
Oct 28, 2022 | 6.764 | 6.828 | 6.613 | 6.709 | 785,519 | -0.01(-0.14%) |
Oct 27, 2022 | 6.892 | 7.021 | 6.700 | 6.718 | 850,591 | -0.05(-0.68%) |
Oct 26, 2022 | 6.791 | 6.938 | 6.682 | 6.764 | 1,329,052 | +0.07(+1.09%) |
Oct 25, 2022 | 6.682 | 6.755 | 6.567 | 6.691 | 775,032 | -0.05(-0.81%) |
Oct 24, 2022 | 6.627 | 6.746 | 6.563 | 6.746 | 823,503 | +0.15(+2.22%) |
Oct 21, 2022 | 6.545 | 6.645 | 6.444 | 6.599 | 729,839 | +0.10(+1.55%) |
Oct 20, 2022 | 6.691 | 6.709 | 6.444 | 6.499 | 735,611 | -0.09(-1.39%) |
Oct 19, 2022 | 6.508 | 6.609 | 6.444 | 6.590 | 753,981 | +0.10(+1.55%) |
Oct 18, 2022 | 6.426 | 6.567 | 6.385 | 6.490 | 578,605 | +0.11(+1.72%) |
Oct 17, 2022 | 6.280 | 6.444 | 6.280 | 6.380 | 654,685 | +0.24(+3.87%) |
Oct 14, 2022 | 6.289 | 6.334 | 6.124 | 6.142 | 743,290 | -0.22(-3.45%) |
Oct 13, 2022 | 6.060 | 6.389 | 6.051 | 6.362 | 711,192 | +0.22(+3.57%) |
Oct 12, 2022 | 6.088 | 6.161 | 6.005 | 6.142 | 589,957 | -0.03(-0.44%) |
Oct 11, 2022 | 6.170 | 6.321 | 6.098 | 6.170 | 773,841 | -0.08(-1.32%) |
Oct 10, 2022 | 6.444 | 6.517 | 6.252 | 6.252 | 714,773 | -0.19(-2.98%) |
Oct 07, 2022 | 6.526 | 6.581 | 6.417 | 6.444 | 1,307,148 | -0.10(-1.54%) |
Oct 06, 2022 | 6.472 | 6.627 | 6.449 | 6.545 | 865,071 | +0.04(+0.56%) |
Oct 05, 2022 | 6.462 | 6.554 | 6.357 | 6.508 | 900,303 | +0.04(+0.56%) |
Oct 04, 2022 | 6.353 | 6.496 | 6.307 | 6.472 | 974,140 | +0.22(+3.51%) |
Oct 03, 2022 | 6.106 | 6.325 | 6.097 | 6.252 | 1,342,478 | +0.38(+6.54%) |
Sep 30, 2022 | 5.896 | 6.042 | 5.836 | 5.868 | 1,423,614 | -0.05(-0.77%) |
Sep 29, 2022 | 5.987 | 5.987 | 5.813 | 5.914 | 967,963 | -0.16(-2.56%) |
Sep 28, 2022 | 5.914 | 6.097 | 5.832 | 6.069 | 825,262 | +0.27(+4.73%) |
Sep 27, 2022 | 5.850 | 5.923 | 5.749 | 5.795 | 855,441 | +0.04(+0.64%) |
Sep 26, 2022 | 5.932 | 6.042 | 5.740 | 5.759 | 1,049,119 | -0.24(-3.96%) |
Sep 23, 2022 | 6.088 | 6.097 | 5.859 | 5.996 | 1,532,750 | -0.31(-4.93%) |
Sep 22, 2022 | 6.398 | 6.472 | 6.298 | 6.307 | 794,765 | -0.01(-0.14%) |
Sep 21, 2022 | 6.563 | 6.590 | 6.307 | 6.316 | 721,070 | -0.10(-1.57%) |
Sep 20, 2022 | 6.490 | 6.490 | 6.353 | 6.417 | 945,966 | -0.14(-2.09%) |
Sep 19, 2022 | 6.389 | 6.563 | 6.362 | 6.554 | 857,644 | +0.03(+0.42%) |
Sep 16, 2022 | 6.618 | 6.627 | 6.453 | 6.526 | 2,102,886 | -0.13(-1.92%) |
Sep 15, 2022 | 6.682 | 6.737 | 6.627 | 6.654 | 781,551 | -0.15(-2.15%) |
Sep 14, 2022 | 6.709 | 6.860 | 6.700 | 6.801 | 825,337 | +0.10(+1.50%) |
Sep 13, 2022 | 6.828 | 6.897 | 6.682 | 6.700 | 1,030,401 | -0.24(-3.43%) |
Sep 12, 2022 | 6.892 | 7.038 | 6.874 | 6.938 | 934,218 | +0.13(+1.88%) |
Sep 09, 2022 | 6.682 | 6.828 | 6.654 | 6.810 | 886,902 | +0.26(+3.91%) |
Sep 08, 2022 | 6.673 | 6.700 | 6.526 | 6.554 | 1,218,311 | -0.15(-2.18%) |
Sep 07, 2022 | 6.545 | 6.709 | 6.481 | 6.700 | 766,412 | +0.05(+0.69%) |
Sep 06, 2022 | 6.737 | 6.833 | 6.595 | 6.654 | 1,142,284 | -0.05(-0.82%) |
Sep 02, 2022 | 6.782 | 6.833 | 6.663 | 6.709 | 634,466 | +0.13(+1.94%) |