Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.610 | 8.560 | 7.600 | 8.490 | 928,475 | +0.97(+12.90%) |
Nov 29, 2022 | 7.450 | 7.630 | 7.330 | 7.520 | 328,555 | +0.03(+0.40%) |
Nov 28, 2022 | 7.670 | 7.780 | 7.370 | 7.490 | 398,199 | -0.26(-3.35%) |
Nov 25, 2022 | 7.790 | 7.920 | 7.710 | 7.750 | 84,384 | -0.02(-0.26%) |
Nov 23, 2022 | 7.840 | 7.980 | 7.690 | 7.770 | 336,124 | -0.08(-1.02%) |
Nov 22, 2022 | 7.670 | 7.990 | 7.470 | 7.850 | 412,102 | +0.23(+3.02%) |
Nov 21, 2022 | 7.770 | 7.770 | 7.290 | 7.620 | 412,233 | -0.15(-1.93%) |
Nov 18, 2022 | 8.120 | 8.120 | 7.590 | 7.770 | 408,889 | -0.09(-1.15%) |
Nov 17, 2022 | 8.240 | 8.270 | 7.500 | 7.860 | 674,730 | -0.63(-7.42%) |
Nov 16, 2022 | 8.600 | 8.715 | 8.380 | 8.490 | 560,764 | -0.16(-1.85%) |
Nov 15, 2022 | 8.850 | 8.890 | 8.510 | 8.650 | 645,523 | +0.08(+0.93%) |
Nov 14, 2022 | 8.500 | 8.970 | 8.170 | 8.570 | 872,087 | -0.12(-1.38%) |
Nov 11, 2022 | 8.130 | 8.850 | 8.010 | 8.690 | 600,956 | +0.46(+5.59%) |
Nov 10, 2022 | 7.300 | 8.270 | 6.999 | 8.230 | 1,395,082 | +1.35(+19.62%) |
Nov 09, 2022 | 8.540 | 8.540 | 6.845 | 6.880 | 895,806 | -1.70(-19.81%) |
Nov 08, 2022 | 8.580 | 8.840 | 8.310 | 8.580 | 458,915 | +0.15(+1.78%) |
Nov 07, 2022 | 8.350 | 8.590 | 8.160 | 8.430 | 379,542 | +0.15(+1.81%) |
Nov 04, 2022 | 8.850 | 8.930 | 7.900 | 8.280 | 691,926 | -0.33(-3.83%) |
Nov 03, 2022 | 8.860 | 9.040 | 8.540 | 8.610 | 558,325 | -0.41(-4.55%) |
Nov 02, 2022 | 9.260 | 9.430 | 9.000 | 9.020 | 416,054 | -0.27(-2.91%) |
Nov 01, 2022 | 9.340 | 9.600 | 9.190 | 9.290 | 378,305 | +0.09(+0.98%) |
Oct 31, 2022 | 9.350 | 9.550 | 9.170 | 9.200 | 451,241 | -0.32(-3.36%) |
Oct 28, 2022 | 9.010 | 9.580 | 8.830 | 9.520 | 596,577 | +0.55(+6.13%) |
Oct 27, 2022 | 9.230 | 9.230 | 8.910 | 8.970 | 338,475 | -0.14(-1.54%) |
Oct 26, 2022 | 9.070 | 9.410 | 8.970 | 9.110 | 337,853 | +0.08(+0.89%) |
Oct 25, 2022 | 8.810 | 9.130 | 8.770 | 9.030 | 457,798 | +0.29(+3.32%) |
Oct 24, 2022 | 8.870 | 8.870 | 8.460 | 8.740 | 455,677 | -0.14(-1.58%) |
Oct 21, 2022 | 8.820 | 8.910 | 8.660 | 8.880 | 435,710 | +0.13(+1.49%) |
Oct 20, 2022 | 8.890 | 9.090 | 8.710 | 8.750 | 352,005 | -0.15(-1.69%) |
Oct 19, 2022 | 9.110 | 9.350 | 8.725 | 8.900 | 606,463 | -0.30(-3.26%) |
Oct 18, 2022 | 9.490 | 9.510 | 9.025 | 9.200 | 305,940 | -0.11(-1.18%) |
Oct 17, 2022 | 8.740 | 9.400 | 8.625 | 9.310 | 729,072 | +0.77(+9.02%) |
Oct 14, 2022 | 9.000 | 9.140 | 8.490 | 8.540 | 333,435 | -0.37(-4.15%) |
Oct 13, 2022 | 8.680 | 8.950 | 8.410 | 8.910 | 274,154 | +0.03(+0.34%) |
Oct 12, 2022 | 8.970 | 9.110 | 8.650 | 8.880 | 490,325 | -0.11(-1.22%) |
Oct 11, 2022 | 8.720 | 9.180 | 8.580 | 8.990 | 526,846 | +0.38(+4.41%) |
Oct 10, 2022 | 8.700 | 8.820 | 8.530 | 8.610 | 370,894 | -0.07(-0.81%) |
Oct 07, 2022 | 9.000 | 9.040 | 8.650 | 8.680 | 473,660 | -0.45(-4.93%) |
Oct 06, 2022 | 9.130 | 9.250 | 8.900 | 9.130 | 400,985 | -0.11(-1.19%) |
Oct 05, 2022 | 9.310 | 9.460 | 8.970 | 9.240 | 455,323 | -0.31(-3.25%) |
Oct 04, 2022 | 9.460 | 9.670 | 9.360 | 9.550 | 531,783 | +0.23(+2.47%) |
Oct 03, 2022 | 9.760 | 9.760 | 9.210 | 9.320 | 515,116 | -0.14(-1.48%) |
Sep 30, 2022 | 9.470 | 10.07 | 9.440 | 9.460 | 526,746 | +0.01(+0.11%) |
Sep 29, 2022 | 9.360 | 9.530 | 9.270 | 9.450 | 714,624 | -0.04(-0.42%) |
Sep 28, 2022 | 8.730 | 9.680 | 8.820 | 9.490 | 868,869 | +1.00(+11.78%) |
Sep 27, 2022 | 8.390 | 8.690 | 8.335 | 8.490 | 614,110 | +0.30(+3.66%) |
Sep 26, 2022 | 8.370 | 8.650 | 8.150 | 8.190 | 394,301 | -0.24(-2.85%) |
Sep 23, 2022 | 8.730 | 8.770 | 8.200 | 8.430 | 687,070 | -0.36(-4.10%) |
Sep 22, 2022 | 8.790 | 8.870 | 8.570 | 8.790 | 348,659 | -0.13(-1.46%) |
Sep 21, 2022 | 9.320 | 9.340 | 8.860 | 8.920 | 418,477 | -0.35(-3.78%) |
Sep 20, 2022 | 9.220 | 9.560 | 9.130 | 9.270 | 694,879 | -0.10(-1.07%) |
Sep 19, 2022 | 9.230 | 9.600 | 9.180 | 9.370 | 666,256 | +0.14(+1.52%) |
Sep 16, 2022 | 9.730 | 9.730 | 9.090 | 9.230 | 1,465,644 | -0.58(-5.91%) |
Sep 15, 2022 | 9.600 | 9.920 | 9.520 | 9.810 | 402,625 | +0.13(+1.34%) |
Sep 14, 2022 | 9.240 | 9.850 | 9.035 | 9.680 | 747,852 | +0.44(+4.76%) |
Sep 13, 2022 | 9.870 | 9.980 | 9.190 | 9.240 | 823,640 | -0.93(-9.14%) |
Sep 12, 2022 | 9.630 | 10.18 | 9.120 | 10.17 | 993,725 | +0.54(+5.66%) |
Sep 09, 2022 | 10.06 | 10.41 | 9.550 | 9.625 | 904,252 | -1.37(-12.42%) |
Sep 08, 2022 | 10.52 | 11.06 | 10.52 | 10.99 | 407,422 | +0.27(+2.52%) |
Sep 07, 2022 | 9.980 | 10.77 | 9.920 | 10.72 | 600,796 | +0.82(+8.28%) |
Sep 06, 2022 | 10.44 | 10.44 | 9.880 | 9.900 | 559,772 | -0.56(-5.35%) |
Sep 02, 2022 | 10.81 | 10.90 | 10.33 | 10.46 | 406,368 | -0.31(-2.88%) |