Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.200 | 6.540 | 6.200 | 6.352 | 7,506 | -0.16(-2.49%) |
Nov 29, 2022 | 6.400 | 6.600 | 6.150 | 6.514 | 6,341 | +0.01(+0.22%) |
Nov 28, 2022 | 6.400 | 6.600 | 6.062 | 6.500 | 6,617 | -0.04(-0.61%) |
Nov 25, 2022 | 6.580 | 6.664 | 6.400 | 6.540 | 2,551 | -0.05(-0.70%) |
Nov 23, 2022 | 6.800 | 6.820 | 6.400 | 6.586 | 16,117 | -0.25(-3.71%) |
Nov 22, 2022 | 7.000 | 7.200 | 6.800 | 6.840 | 8,857 | -0.20(-2.84%) |
Nov 21, 2022 | 7.332 | 7.400 | 7.040 | 7.040 | 6,598 | -0.31(-4.27%) |
Nov 18, 2022 | 8.000 | 8.000 | 7.114 | 7.354 | 5,328 | -0.25(-3.34%) |
Nov 17, 2022 | 7.400 | 7.840 | 7.040 | 7.608 | 9,877 | +0.21(+2.89%) |
Nov 16, 2022 | 7.600 | 7.660 | 7.090 | 7.394 | 7,291 | -0.07(-0.94%) |
Nov 15, 2022 | 7.400 | 7.500 | 7.140 | 7.464 | 12,428 | +0.30(+4.19%) |
Nov 14, 2022 | 7.600 | 7.684 | 7.040 | 7.164 | 8,518 | -0.20(-2.74%) |
Nov 11, 2022 | 6.980 | 7.600 | 6.900 | 7.366 | 16,999 | +0.38(+5.41%) |
Nov 10, 2022 | 7.000 | 7.256 | 6.800 | 6.988 | 16,687 | -0.01(-0.17%) |
Nov 09, 2022 | 7.430 | 7.504 | 6.950 | 7.000 | 20,008 | -0.66(-8.62%) |
Nov 08, 2022 | 7.548 | 7.960 | 7.400 | 7.660 | 21,384 | +0.39(+5.34%) |
Nov 07, 2022 | 6.884 | 9.400 | 6.884 | 7.272 | 66,910 | +0.41(+5.97%) |
Nov 04, 2022 | 6.800 | 6.998 | 6.800 | 6.862 | 4,601 | +0.02(+0.29%) |
Nov 03, 2022 | 7.000 | 7.176 | 6.832 | 6.842 | 9,543 | -0.08(-1.18%) |
Nov 02, 2022 | 6.870 | 7.040 | 6.842 | 6.924 | 5,215 | -0.01(-0.14%) |
Nov 01, 2022 | 7.164 | 7.200 | 6.820 | 6.934 | 13,549 | -0.07(-0.94%) |
Oct 31, 2022 | 7.052 | 7.200 | 7.000 | 7.000 | 17,413 | -0.05(-0.74%) |
Oct 28, 2022 | 6.800 | 7.090 | 6.800 | 7.052 | 7,195 | +0.19(+2.80%) |
Oct 27, 2022 | 7.010 | 7.260 | 6.800 | 6.860 | 20,531 | -0.14(-2.03%) |
Oct 26, 2022 | 7.200 | 7.200 | 6.812 | 7.002 | 11,659 | +0.06(+0.86%) |
Oct 25, 2022 | 7.200 | 7.574 | 6.864 | 6.942 | 16,618 | -0.27(-3.72%) |
Oct 24, 2022 | 7.620 | 7.964 | 7.210 | 7.210 | 16,013 | -0.69(-8.78%) |
Oct 21, 2022 | 8.360 | 8.394 | 7.648 | 7.904 | 9,391 | -0.30(-3.61%) |
Oct 20, 2022 | 8.348 | 8.528 | 8.200 | 8.200 | 6,559 | -0.16(-1.94%) |
Oct 19, 2022 | 8.600 | 8.534 | 8.340 | 8.362 | 3,815 | -0.17(-2.02%) |
Oct 18, 2022 | 8.800 | 8.800 | 8.354 | 8.534 | 3,614 | +0.18(+2.15%) |
Oct 17, 2022 | 8.220 | 8.740 | 8.200 | 8.354 | 3,934 | +0.06(+0.70%) |
Oct 14, 2022 | 8.420 | 8.758 | 8.100 | 8.296 | 5,268 | -0.10(-1.24%) |
Oct 13, 2022 | 8.004 | 9.000 | 8.000 | 8.400 | 9,450 | -0.20(-2.37%) |
Oct 12, 2022 | 8.566 | 9.498 | 8.566 | 8.604 | 5,554 | -0.14(-1.56%) |
Oct 11, 2022 | 9.170 | 9.400 | 8.412 | 8.740 | 5,100 | -0.29(-3.17%) |
Oct 10, 2022 | 9.200 | 9.560 | 8.420 | 9.026 | 3,208 | +0.00(+0.04%) |
Oct 07, 2022 | 9.000 | 9.202 | 8.802 | 9.022 | 3,369 | -0.34(-3.65%) |
Oct 06, 2022 | 9.398 | 9.432 | 9.000 | 9.364 | 5,221 | +0.16(+1.78%) |
Oct 05, 2022 | 9.600 | 9.600 | 9.000 | 9.200 | 3,963 | -0.02(-0.24%) |
Oct 04, 2022 | 8.800 | 9.400 | 8.560 | 9.222 | 5,088 | +0.33(+3.73%) |
Oct 03, 2022 | 9.040 | 9.100 | 8.402 | 8.890 | 11,513 | -0.23(-2.56%) |
Sep 30, 2022 | 9.200 | 9.600 | 9.050 | 9.124 | 12,528 | -0.21(-2.27%) |
Sep 29, 2022 | 9.600 | 9.800 | 9.100 | 9.336 | 7,590 | -0.44(-4.54%) |
Sep 28, 2022 | 9.400 | 10.00 | 9.216 | 9.780 | 9,623 | +0.46(+4.89%) |
Sep 27, 2022 | 9.600 | 9.900 | 9.252 | 9.324 | 6,201 | -0.18(-1.89%) |
Sep 26, 2022 | 9.300 | 9.916 | 9.204 | 9.504 | 11,906 | +0.14(+1.47%) |
Sep 23, 2022 | 9.600 | 9.800 | 9.000 | 9.366 | 19,481 | -0.44(-4.45%) |
Sep 22, 2022 | 10.40 | 10.67 | 9.612 | 9.802 | 17,788 | -0.70(-6.65%) |
Sep 21, 2022 | 12.00 | 12.20 | 10.40 | 10.50 | 86,413 | -1.45(-12.12%) |
Sep 20, 2022 | 11.43 | 12.45 | 11.21 | 11.95 | 165,215 | +0.16(+1.37%) |
Sep 19, 2022 | 11.80 | 12.10 | 11.20 | 11.79 | 15,513 | -0.61(-4.95%) |
Sep 16, 2022 | 10.49 | 12.64 | 10.20 | 12.40 | 103,238 | +1.66(+15.48%) |
Sep 15, 2022 | 10.78 | 11.00 | 10.37 | 10.74 | 5,364 | -0.07(-0.61%) |
Sep 14, 2022 | 11.20 | 11.36 | 10.80 | 10.80 | 7,882 | -0.40(-3.54%) |
Sep 13, 2022 | 11.20 | 11.41 | 11.00 | 11.20 | 8,525 | +0.00(+0.00%) |
Sep 12, 2022 | 11.40 | 11.41 | 11.10 | 11.20 | 6,579 | -0.18(-1.60%) |
Sep 09, 2022 | 11.20 | 11.57 | 11.20 | 11.38 | 11,250 | +0.31(+2.78%) |
Sep 08, 2022 | 11.16 | 12.00 | 10.80 | 11.07 | 46,474 | -0.12(-1.11%) |
Sep 07, 2022 | 10.60 | 11.39 | 10.60 | 11.20 | 12,503 | +0.43(+4.01%) |
Sep 06, 2022 | 11.00 | 11.40 | 10.68 | 10.77 | 9,109 | -0.46(-4.10%) |
Sep 02, 2022 | 11.40 | 11.57 | 11.20 | 11.23 | 8,728 | -0.02(-0.16%) |