Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.920 | 8.400 | 7.805 | 8.400 | 158,901 | +0.42(+5.26%) |
Nov 29, 2022 | 7.710 | 8.140 | 7.650 | 7.980 | 172,749 | +0.22(+2.84%) |
Nov 28, 2022 | 8.170 | 8.260 | 7.660 | 7.760 | 110,118 | -0.54(-6.51%) |
Nov 25, 2022 | 8.360 | 8.360 | 8.111 | 8.300 | 38,165 | -0.01(-0.12%) |
Nov 23, 2022 | 8.280 | 8.490 | 8.190 | 8.310 | 72,837 | +0.01(+0.12%) |
Nov 22, 2022 | 8.180 | 8.400 | 7.950 | 8.300 | 106,877 | +0.19(+2.34%) |
Nov 21, 2022 | 8.060 | 8.469 | 7.945 | 8.110 | 132,297 | -0.03(-0.37%) |
Nov 18, 2022 | 7.960 | 8.350 | 7.835 | 8.140 | 148,128 | +0.35(+4.49%) |
Nov 17, 2022 | 7.600 | 7.820 | 7.460 | 7.790 | 119,230 | +0.17(+2.23%) |
Nov 16, 2022 | 8.550 | 8.690 | 7.530 | 7.620 | 244,204 | -1.28(-14.38%) |
Nov 15, 2022 | 8.590 | 8.970 | 8.340 | 8.900 | 142,533 | +0.54(+6.46%) |
Nov 14, 2022 | 8.660 | 8.660 | 8.230 | 8.360 | 153,812 | -0.42(-4.78%) |
Nov 11, 2022 | 8.650 | 8.960 | 8.540 | 8.780 | 122,641 | +0.13(+1.50%) |
Nov 10, 2022 | 7.910 | 8.660 | 7.685 | 8.650 | 158,681 | +1.04(+13.67%) |
Nov 09, 2022 | 8.100 | 8.165 | 7.590 | 7.610 | 97,388 | -0.57(-6.97%) |
Nov 08, 2022 | 9.250 | 9.320 | 8.135 | 8.180 | 181,891 | -1.30(-13.71%) |
Nov 07, 2022 | 9.480 | 9.540 | 9.295 | 9.480 | 115,973 | +0.05(+0.53%) |
Nov 04, 2022 | 9.320 | 9.440 | 9.050 | 9.430 | 66,581 | +0.26(+2.84%) |
Nov 03, 2022 | 8.860 | 9.320 | 8.780 | 9.170 | 79,409 | +0.15(+1.66%) |
Nov 02, 2022 | 9.500 | 9.010 | 9.020 | 110,189 | -0.54(-5.65%) | |
Nov 01, 2022 | 9.410 | 9.595 | 9.310 | 9.560 | 118,907 | +0.30(+3.24%) |
Oct 31, 2022 | 9.080 | 9.330 | 8.800 | 9.260 | 85,613 | +0.12(+1.31%) |
Oct 28, 2022 | 8.910 | 9.295 | 8.810 | 9.140 | 66,781 | +0.24(+2.70%) |
Oct 27, 2022 | 8.750 | 9.115 | 8.750 | 8.900 | 54,792 | +0.23(+2.65%) |
Oct 26, 2022 | 8.580 | 8.849 | 8.400 | 8.670 | 71,144 | +0.13(+1.52%) |
Oct 25, 2022 | 8.370 | 8.670 | 8.370 | 8.540 | 113,480 | +0.12(+1.43%) |
Oct 24, 2022 | 8.270 | 8.440 | 8.100 | 8.420 | 89,505 | +0.16(+1.94%) |
Oct 21, 2022 | 8.220 | 8.360 | 8.050 | 8.260 | 68,024 | +0.12(+1.47%) |
Oct 20, 2022 | 8.320 | 8.490 | 8.070 | 8.140 | 72,376 | -0.23(-2.75%) |
Oct 19, 2022 | 8.330 | 8.385 | 8.130 | 8.370 | 81,656 | +0.07(+0.84%) |
Oct 18, 2022 | 8.270 | 8.455 | 8.250 | 8.300 | 242,094 | +0.15(+1.84%) |
Oct 17, 2022 | 8.140 | 8.310 | 8.020 | 8.150 | 101,361 | +0.13(+1.62%) |
Oct 14, 2022 | 8.030 | 8.230 | 7.985 | 8.020 | 79,506 | -0.02(-0.25%) |
Oct 13, 2022 | 7.560 | 8.200 | 7.530 | 8.040 | 100,439 | +0.32(+4.15%) |
Oct 12, 2022 | 8.070 | 8.070 | 7.560 | 7.720 | 212,304 | -0.43(-5.28%) |
Oct 11, 2022 | 7.870 | 8.300 | 7.860 | 8.150 | 162,576 | +0.19(+2.39%) |
Oct 10, 2022 | 7.750 | 8.050 | 7.600 | 7.960 | 145,652 | +0.35(+4.60%) |
Oct 07, 2022 | 7.910 | 7.910 | 7.610 | 7.610 | 111,641 | -0.32(-4.04%) |
Oct 06, 2022 | 7.950 | 8.125 | 7.860 | 7.930 | 98,642 | -0.09(-1.12%) |
Oct 05, 2022 | 8.200 | 8.350 | 8.000 | 8.020 | 98,616 | -0.35(-4.18%) |
Oct 04, 2022 | 8.420 | 8.720 | 8.290 | 8.370 | 117,801 | +0.02(+0.24%) |
Oct 03, 2022 | 7.910 | 8.410 | 7.830 | 8.350 | 107,154 | +0.49(+6.23%) |
Sep 30, 2022 | 8.030 | 8.230 | 7.840 | 7.860 | 91,153 | -0.21(-2.60%) |
Sep 29, 2022 | 8.230 | 8.230 | 7.885 | 8.070 | 100,508 | -0.29(-3.47%) |
Sep 28, 2022 | 8.440 | 8.455 | 8.240 | 8.360 | 95,063 | +0.01(+0.12%) |
Sep 27, 2022 | 8.390 | 8.565 | 8.300 | 8.350 | 116,859 | +0.01(+0.12%) |
Sep 26, 2022 | 8.280 | 8.590 | 8.250 | 8.340 | 110,109 | +0.01(+0.12%) |
Sep 23, 2022 | 8.620 | 8.620 | 8.250 | 8.330 | 131,310 | -0.29(-3.36%) |
Sep 22, 2022 | 8.750 | 8.830 | 8.270 | 8.620 | 197,205 | -0.23(-2.60%) |
Sep 21, 2022 | 8.810 | 9.074 | 8.620 | 8.850 | 153,851 | +0.10(+1.14%) |
Sep 20, 2022 | 8.310 | 8.760 | 8.230 | 8.750 | 259,295 | +0.43(+5.17%) |
Sep 19, 2022 | 8.310 | 8.510 | 8.120 | 8.320 | 178,543 | -0.06(-0.72%) |
Sep 16, 2022 | 8.540 | 8.540 | 8.190 | 8.380 | 229,062 | -0.32(-3.68%) |
Sep 15, 2022 | 8.850 | 8.870 | 8.550 | 8.700 | 233,927 | -0.16(-1.81%) |
Sep 14, 2022 | 8.860 | 8.940 | 8.640 | 8.860 | 143,301 | +0.08(+0.91%) |
Sep 13, 2022 | 9.280 | 9.420 | 8.650 | 8.780 | 103,345 | -0.63(-6.70%) |
Sep 12, 2022 | 8.870 | 9.450 | 8.800 | 9.410 | 98,587 | +0.57(+6.45%) |
Sep 09, 2022 | 9.020 | 9.070 | 8.810 | 8.840 | 141,040 | +0.01(+0.11%) |
Sep 08, 2022 | 8.500 | 8.900 | 8.460 | 8.830 | 88,184 | +0.23(+2.67%) |
Sep 07, 2022 | 8.550 | 8.690 | 8.445 | 8.600 | 124,274 | +0.00(+0.00%) |
Sep 06, 2022 | 8.760 | 8.770 | 8.500 | 8.600 | 153,737 | -0.16(-1.83%) |
Sep 02, 2022 | 8.900 | 9.100 | 8.630 | 8.760 | 219,667 | +0.00(+0.00%) |