Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.910 | 8.160 | 7.800 | 8.150 | 846,878 | +0.37(+4.76%) |
Nov 29, 2022 | 7.820 | 7.870 | 7.700 | 7.780 | 946,717 | -0.13(-1.64%) |
Nov 28, 2022 | 8.070 | 8.140 | 7.840 | 7.910 | 861,081 | -0.26(-3.18%) |
Nov 25, 2022 | 8.000 | 8.170 | 7.930 | 8.170 | 548,014 | -0.06(-0.73%) |
Nov 23, 2022 | 7.970 | 8.250 | 7.770 | 8.230 | 1,511,532 | +0.25(+3.13%) |
Nov 22, 2022 | 7.800 | 8.140 | 7.685 | 7.980 | 1,066,566 | +0.17(+2.18%) |
Nov 21, 2022 | 7.530 | 7.870 | 7.455 | 7.810 | 857,382 | +0.28(+3.72%) |
Nov 18, 2022 | 7.540 | 7.580 | 7.430 | 7.530 | 1,831,281 | -0.05(-0.66%) |
Nov 17, 2022 | 7.580 | 7.580 | 7.420 | 7.580 | 1,510,017 | -0.32(-4.05%) |
Nov 16, 2022 | 7.890 | 7.970 | 7.710 | 7.900 | 1,267,606 | -0.09(-1.13%) |
Nov 15, 2022 | 8.050 | 8.160 | 7.950 | 7.990 | 756,426 | -0.15(-1.84%) |
Nov 14, 2022 | 8.200 | 8.420 | 8.120 | 8.140 | 941,076 | -0.04(-0.49%) |
Nov 11, 2022 | 7.430 | 8.220 | 7.430 | 8.180 | 2,418,986 | +0.89(+12.21%) |
Nov 10, 2022 | 7.400 | 7.450 | 7.230 | 7.290 | 1,258,966 | +0.10(+1.39%) |
Nov 09, 2022 | 7.270 | 7.370 | 7.040 | 7.190 | 1,686,253 | -0.13(-1.78%) |
Nov 08, 2022 | 6.910 | 7.540 | 6.510 | 7.320 | 3,766,639 | +0.33(+4.72%) |
Nov 07, 2022 | 6.650 | 7.080 | 6.650 | 6.990 | 1,498,297 | +0.42(+6.39%) |
Nov 04, 2022 | 6.520 | 6.625 | 6.480 | 6.570 | 1,105,110 | +0.19(+2.98%) |
Nov 03, 2022 | 6.460 | 6.460 | 6.350 | 6.380 | 1,739,829 | -0.11(-1.69%) |
Nov 02, 2022 | 6.570 | 6.630 | 6.430 | 6.490 | 981,434 | -0.11(-1.67%) |
Nov 01, 2022 | 6.550 | 6.690 | 6.545 | 6.600 | 1,298,222 | +0.29(+4.60%) |
Oct 31, 2022 | 6.200 | 6.355 | 6.200 | 6.310 | 753,364 | +0.03(+0.48%) |
Oct 28, 2022 | 6.100 | 6.295 | 6.080 | 6.280 | 535,753 | +0.11(+1.78%) |
Oct 27, 2022 | 6.370 | 6.370 | 6.110 | 6.170 | 886,229 | -0.25(-3.89%) |
Oct 26, 2022 | 6.250 | 6.440 | 6.228 | 6.420 | 1,119,734 | +0.32(+5.25%) |
Oct 25, 2022 | 6.110 | 6.210 | 6.060 | 6.100 | 1,676,544 | -0.02(-0.33%) |
Oct 24, 2022 | 5.910 | 6.180 | 5.910 | 6.120 | 1,380,945 | +0.04(+0.66%) |
Oct 21, 2022 | 5.740 | 6.220 | 5.710 | 6.080 | 8,172,067 | +0.08(+1.33%) |
Oct 20, 2022 | 6.060 | 6.200 | 5.950 | 6.000 | 2,131,420 | -0.05(-0.83%) |
Oct 19, 2022 | 6.150 | 6.180 | 6.010 | 6.050 | 1,268,837 | -0.38(-5.91%) |
Oct 18, 2022 | 6.360 | 6.500 | 6.285 | 6.430 | 2,164,387 | +0.13(+2.06%) |
Oct 17, 2022 | 6.200 | 6.380 | 6.110 | 6.300 | 946,775 | +0.16(+2.61%) |
Oct 14, 2022 | 6.130 | 6.170 | 5.990 | 6.140 | 1,010,242 | +0.08(+1.32%) |
Oct 13, 2022 | 5.800 | 6.140 | 5.780 | 6.060 | 1,150,410 | +0.10(+1.68%) |
Oct 12, 2022 | 5.930 | 6.003 | 5.860 | 5.960 | 985,472 | -0.05(-0.83%) |
Oct 11, 2022 | 5.940 | 6.185 | 5.940 | 6.010 | 1,499,581 | -0.07(-1.15%) |
Oct 10, 2022 | 6.200 | 6.210 | 6.040 | 6.080 | 1,139,153 | -0.15(-2.41%) |
Oct 07, 2022 | 6.260 | 6.320 | 6.150 | 6.230 | 1,019,435 | -0.18(-2.81%) |
Oct 06, 2022 | 6.490 | 6.500 | 6.330 | 6.410 | 1,322,174 | -0.15(-2.29%) |
Oct 05, 2022 | 6.500 | 6.630 | 6.310 | 6.560 | 1,593,632 | -0.30(-4.37%) |
Oct 04, 2022 | 6.370 | 6.870 | 6.370 | 6.860 | 1,724,815 | +0.42(+6.52%) |
Oct 03, 2022 | 6.180 | 6.570 | 6.180 | 6.440 | 1,602,082 | +0.28(+4.55%) |
Sep 30, 2022 | 6.180 | 6.430 | 6.050 | 6.160 | 3,061,224 | +0.21(+3.53%) |
Sep 29, 2022 | 6.430 | 6.440 | 5.820 | 5.950 | 4,144,390 | -0.54(-8.32%) |
Sep 28, 2022 | 6.600 | 6.580 | 6.330 | 6.490 | 1,620,029 | -0.11(-1.67%) |
Sep 27, 2022 | 6.800 | 6.845 | 6.420 | 6.600 | 1,743,330 | -0.31(-4.49%) |
Sep 26, 2022 | 7.020 | 7.170 | 6.575 | 6.910 | 1,987,432 | -0.12(-1.71%) |
Sep 23, 2022 | 7.390 | 7.460 | 6.950 | 7.030 | 1,409,923 | -0.71(-9.17%) |
Sep 22, 2022 | 7.940 | 8.010 | 7.660 | 7.740 | 913,605 | -0.37(-4.56%) |
Sep 21, 2022 | 8.280 | 8.300 | 7.950 | 8.110 | 883,822 | -0.34(-4.02%) |
Sep 20, 2022 | 8.280 | 8.465 | 8.220 | 8.450 | 775,036 | +0.18(+2.18%) |
Sep 19, 2022 | 8.450 | 8.450 | 8.030 | 8.270 | 1,251,652 | -0.18(-2.13%) |
Sep 16, 2022 | 8.340 | 8.480 | 8.090 | 8.450 | 1,663,548 | +0.08(+0.96%) |
Sep 15, 2022 | 8.260 | 8.370 | 8.220 | 8.370 | 2,145,334 | +0.13(+1.58%) |
Sep 14, 2022 | 8.370 | 8.480 | 8.180 | 8.240 | 491,645 | -0.26(-3.06%) |
Sep 13, 2022 | 8.510 | 8.725 | 8.470 | 8.500 | 652,020 | -0.14(-1.62%) |
Sep 12, 2022 | 8.530 | 8.735 | 8.440 | 8.640 | 519,402 | +0.11(+1.29%) |
Sep 09, 2022 | 8.410 | 8.655 | 8.380 | 8.530 | 900,455 | +0.35(+4.28%) |
Sep 08, 2022 | 7.800 | 8.220 | 7.660 | 8.180 | 2,068,565 | +0.40(+5.14%) |
Sep 07, 2022 | 7.570 | 7.785 | 7.460 | 7.780 | 835,604 | +0.18(+2.37%) |
Sep 06, 2022 | 7.560 | 7.720 | 7.390 | 7.600 | 987,739 | -0.03(-0.39%) |
Sep 02, 2022 | 7.700 | 7.750 | 7.615 | 7.630 | 701,635 | -0.11(-1.42%) |