Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.390 | 8.500 | 8.010 | 8.450 | 266,648 | +0.12(+1.44%) |
Nov 29, 2022 | 8.050 | 8.590 | 7.950 | 8.330 | 252,033 | +0.36(+4.52%) |
Nov 28, 2022 | 8.410 | 8.600 | 7.940 | 7.970 | 242,549 | -0.44(-5.23%) |
Nov 25, 2022 | 7.910 | 8.490 | 7.850 | 8.410 | 153,724 | +0.52(+6.59%) |
Nov 23, 2022 | 7.490 | 7.980 | 7.460 | 7.890 | 178,272 | +0.41(+5.48%) |
Nov 22, 2022 | 7.810 | 7.861 | 7.420 | 7.480 | 211,002 | -0.33(-4.23%) |
Nov 21, 2022 | 7.680 | 7.990 | 7.470 | 7.810 | 354,051 | +0.03(+0.39%) |
Nov 18, 2022 | 8.250 | 8.480 | 7.720 | 7.780 | 227,424 | -0.33(-4.07%) |
Nov 17, 2022 | 8.000 | 8.200 | 7.550 | 8.110 | 507,047 | -0.12(-1.46%) |
Nov 16, 2022 | 8.860 | 8.860 | 7.700 | 8.230 | 606,304 | -0.77(-8.56%) |
Nov 15, 2022 | 8.290 | 9.710 | 8.220 | 9.000 | 920,607 | +1.11(+14.07%) |
Nov 14, 2022 | 7.570 | 8.070 | 7.250 | 7.890 | 343,589 | +0.34(+4.50%) |
Nov 11, 2022 | 6.800 | 7.560 | 6.560 | 7.550 | 525,605 | +0.97(+14.74%) |
Nov 10, 2022 | 6.520 | 6.730 | 6.470 | 6.580 | 248,577 | +0.37(+5.96%) |
Nov 09, 2022 | 6.540 | 6.540 | 6.080 | 6.210 | 231,941 | -0.41(-6.19%) |
Nov 08, 2022 | 6.680 | 6.985 | 6.540 | 6.620 | 249,553 | -0.10(-1.49%) |
Nov 07, 2022 | 6.610 | 6.810 | 6.477 | 6.720 | 121,785 | +0.12(+1.82%) |
Nov 04, 2022 | 6.840 | 6.840 | 6.240 | 6.600 | 309,646 | -0.09(-1.35%) |
Nov 03, 2022 | 6.560 | 6.970 | 6.442 | 6.690 | 161,204 | +0.02(+0.30%) |
Nov 02, 2022 | 6.780 | 7.080 | 6.650 | 6.670 | 212,364 | -0.09(-1.40%) |
Nov 01, 2022 | 7.200 | 7.310 | 6.715 | 6.765 | 151,014 | -0.35(-4.85%) |
Oct 31, 2022 | 7.000 | 7.255 | 6.920 | 7.110 | 145,691 | +0.10(+1.43%) |
Oct 28, 2022 | 6.860 | 7.080 | 6.580 | 7.010 | 237,290 | +0.19(+2.79%) |
Oct 27, 2022 | 6.990 | 7.100 | 6.730 | 6.820 | 113,816 | -0.11(-1.59%) |
Oct 26, 2022 | 6.760 | 7.175 | 6.690 | 6.930 | 191,511 | +0.19(+2.82%) |
Oct 25, 2022 | 6.450 | 6.900 | 6.450 | 6.740 | 253,117 | +0.06(+0.90%) |
Oct 24, 2022 | 6.900 | 6.940 | 6.480 | 6.680 | 223,803 | -0.19(-2.77%) |
Oct 21, 2022 | 6.810 | 6.970 | 6.660 | 6.870 | 204,718 | +0.09(+1.33%) |
Oct 20, 2022 | 6.480 | 6.940 | 6.440 | 6.780 | 216,432 | +0.24(+3.67%) |
Oct 19, 2022 | 6.600 | 6.680 | 6.320 | 6.540 | 238,230 | -0.29(-4.25%) |
Oct 18, 2022 | 6.960 | 7.060 | 6.750 | 6.830 | 206,890 | +0.11(+1.64%) |
Oct 17, 2022 | 6.410 | 6.860 | 6.260 | 6.720 | 267,213 | +0.48(+7.69%) |
Oct 14, 2022 | 6.330 | 6.430 | 6.100 | 6.240 | 227,224 | +0.03(+0.48%) |
Oct 13, 2022 | 5.900 | 6.260 | 5.790 | 6.210 | 155,534 | +0.11(+1.80%) |
Oct 12, 2022 | 6.050 | 6.200 | 5.930 | 6.100 | 140,572 | +0.06(+0.99%) |
Oct 11, 2022 | 5.820 | 6.320 | 5.750 | 6.040 | 311,445 | +0.16(+2.72%) |
Oct 10, 2022 | 6.060 | 6.100 | 5.840 | 5.880 | 204,186 | -0.19(-3.13%) |
Oct 07, 2022 | 6.460 | 6.500 | 5.990 | 6.070 | 309,702 | -0.47(-7.19%) |
Oct 06, 2022 | 6.620 | 7.020 | 6.500 | 6.540 | 155,008 | -0.17(-2.53%) |
Oct 05, 2022 | 6.900 | 7.000 | 6.500 | 6.710 | 156,478 | -0.37(-5.23%) |
Oct 04, 2022 | 6.800 | 7.090 | 6.630 | 7.080 | 221,985 | +0.57(+8.76%) |
Oct 03, 2022 | 6.530 | 6.620 | 6.310 | 6.510 | 168,772 | +0.03(+0.46%) |
Sep 30, 2022 | 6.500 | 6.769 | 6.400 | 6.480 | 242,860 | -0.01(-0.15%) |
Sep 29, 2022 | 6.600 | 6.700 | 6.400 | 6.490 | 243,111 | -0.25(-3.71%) |
Sep 28, 2022 | 6.590 | 6.830 | 6.447 | 6.740 | 255,770 | +0.12(+1.81%) |
Sep 27, 2022 | 6.710 | 6.990 | 6.550 | 6.620 | 305,532 | +0.09(+1.38%) |
Sep 26, 2022 | 6.610 | 7.120 | 6.510 | 6.530 | 191,417 | -0.21(-3.12%) |
Sep 23, 2022 | 6.750 | 6.970 | 6.620 | 6.740 | 424,091 | -0.20(-2.88%) |
Sep 22, 2022 | 7.260 | 7.300 | 6.870 | 6.940 | 285,739 | -0.34(-4.67%) |
Sep 21, 2022 | 7.330 | 7.739 | 7.110 | 7.280 | 457,058 | +0.02(+0.28%) |
Sep 20, 2022 | 7.670 | 7.670 | 7.260 | 7.260 | 183,287 | -0.39(-5.10%) |
Sep 19, 2022 | 7.680 | 7.860 | 7.500 | 7.650 | 224,076 | -0.03(-0.39%) |
Sep 16, 2022 | 8.230 | 8.275 | 7.540 | 7.680 | 284,335 | -0.74(-8.79%) |
Sep 15, 2022 | 8.400 | 8.560 | 8.140 | 8.420 | 184,177 | -0.18(-2.09%) |
Sep 14, 2022 | 8.830 | 8.850 | 8.400 | 8.600 | 195,832 | -0.29(-3.26%) |
Sep 13, 2022 | 8.210 | 8.950 | 8.210 | 8.890 | 432,686 | +0.15(+1.72%) |
Sep 12, 2022 | 8.580 | 8.770 | 8.430 | 8.740 | 215,408 | +0.22(+2.58%) |
Sep 09, 2022 | 8.490 | 8.670 | 8.101 | 8.520 | 298,411 | +0.25(+3.02%) |
Sep 08, 2022 | 7.570 | 8.270 | 7.500 | 8.270 | 346,490 | +0.69(+9.10%) |
Sep 07, 2022 | 7.350 | 7.880 | 7.350 | 7.580 | 327,542 | +0.42(+5.87%) |
Sep 06, 2022 | 8.270 | 8.270 | 7.130 | 7.160 | 532,151 | -1.01(-12.36%) |
Sep 02, 2022 | 8.410 | 8.410 | 8.060 | 8.170 | 221,991 | -0.13(-1.57%) |