Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.900 | 9.070 | 8.690 | 8.980 | 336,298 | -0.07(-0.77%) |
Nov 29, 2022 | 8.920 | 9.050 | 8.760 | 9.050 | 148,192 | +0.05(+0.56%) |
Nov 28, 2022 | 8.910 | 9.020 | 8.660 | 9.000 | 260,198 | -0.04(-0.44%) |
Nov 25, 2022 | 9.040 | 9.050 | 8.800 | 9.040 | 74,590 | -0.01(-0.11%) |
Nov 24, 2022 | 8.930 | 9.060 | 8.850 | 9.050 | 44,979 | +0.24(+2.72%) |
Nov 23, 2022 | 8.610 | 9.140 | 8.610 | 8.810 | 1,637,085 | +0.01(+0.11%) |
Nov 22, 2022 | 8.560 | 8.800 | 8.400 | 8.800 | 134,036 | +0.09(+1.03%) |
Nov 21, 2022 | 8.710 | 8.720 | 8.230 | 8.710 | 404,888 | -0.17(-1.91%) |
Nov 18, 2022 | 9.250 | 9.350 | 8.640 | 8.880 | 385,918 | -0.41(-4.41%) |
Nov 17, 2022 | 9.110 | 9.340 | 9.020 | 9.290 | 216,906 | -0.01(-0.11%) |
Nov 16, 2022 | 9.070 | 9.320 | 8.700 | 9.300 | 328,314 | +0.16(+1.75%) |
Nov 15, 2022 | 8.740 | 9.210 | 8.520 | 9.140 | 446,865 | +0.69(+8.17%) |
Nov 14, 2022 | 8.400 | 8.900 | 8.230 | 8.450 | 513,272 | +0.33(+4.06%) |
Nov 11, 2022 | 8.100 | 8.410 | 8.030 | 8.120 | 387,466 | -0.06(-0.73%) |
Nov 10, 2022 | 7.890 | 8.280 | 7.890 | 8.180 | 482,131 | +0.28(+3.54%) |
Nov 09, 2022 | 7.390 | 7.910 | 7.350 | 7.900 | 768,478 | +0.46(+6.18%) |
Nov 08, 2022 | 7.120 | 7.710 | 7.000 | 7.440 | 353,209 | +0.21(+2.90%) |
Nov 07, 2022 | 7.430 | 7.430 | 7.150 | 7.230 | 304,051 | -0.22(-2.95%) |
Nov 04, 2022 | 7.280 | 7.490 | 7.100 | 7.450 | 200,842 | +0.12(+1.64%) |
Nov 03, 2022 | 6.830 | 7.330 | 6.740 | 7.330 | 468,817 | +0.31(+4.42%) |
Nov 02, 2022 | 7.160 | 7.160 | 6.800 | 7.020 | 651,980 | -0.03(-0.43%) |
Nov 01, 2022 | 7.450 | 7.450 | 7.030 | 7.050 | 477,801 | -0.65(-8.44%) |
Oct 31, 2022 | 7.210 | 7.820 | 7.010 | 7.700 | 1,074,970 | +0.52(+7.24%) |
Oct 28, 2022 | 7.280 | 7.280 | 7.070 | 7.180 | 440,200 | -0.17(-2.31%) |
Oct 27, 2022 | 7.480 | 7.500 | 7.200 | 7.350 | 416,596 | -0.20(-2.65%) |
Oct 26, 2022 | 7.620 | 7.820 | 7.370 | 7.550 | 641,491 | -0.22(-2.83%) |
Oct 25, 2022 | 7.510 | 8.060 | 7.510 | 7.770 | 721,827 | +0.02(+0.26%) |
Oct 24, 2022 | 7.780 | 7.810 | 7.420 | 7.750 | 117,099 | -0.03(-0.39%) |
Oct 21, 2022 | 7.520 | 7.850 | 7.510 | 7.780 | 168,365 | +0.29(+3.87%) |
Oct 20, 2022 | 7.450 | 7.780 | 7.370 | 7.490 | 339,276 | -0.01(-0.13%) |
Oct 19, 2022 | 7.450 | 7.820 | 7.300 | 7.500 | 308,971 | +0.02(+0.27%) |
Oct 18, 2022 | 7.280 | 7.570 | 7.250 | 7.480 | 571,441 | +0.18(+2.47%) |
Oct 17, 2022 | 7.270 | 7.390 | 7.100 | 7.300 | 277,330 | +0.10(+1.39%) |
Oct 14, 2022 | 7.280 | 7.490 | 7.050 | 7.200 | 185,785 | -0.20(-2.70%) |
Oct 13, 2022 | 7.240 | 7.410 | 7.110 | 7.400 | 514,300 | -0.05(-0.67%) |
Oct 12, 2022 | 7.570 | 7.750 | 7.270 | 7.450 | 213,384 | +0.08(+1.09%) |
Oct 11, 2022 | 7.760 | 7.970 | 7.320 | 7.370 | 578,426 | -1.65(-18.29%) |
Oct 07, 2022 | 9.020 | 0 | +0.59(+7.00%) | |||
Oct 06, 2022 | 6.290 | 8.880 | 6.130 | 8.430 | 1,800,939 | +2.08(+32.76%) |
Oct 05, 2022 | 6.560 | 6.590 | 6.190 | 6.350 | 521,048 | -0.30(-4.51%) |
Oct 04, 2022 | 6.990 | 7.060 | 6.620 | 6.650 | 169,298 | -0.15(-2.21%) |
Oct 03, 2022 | 6.760 | 6.860 | 6.650 | 6.800 | 175,571 | -0.05(-0.73%) |
Sep 30, 2022 | 6.800 | 6.850 | 6.650 | 6.850 | 132,620 | +0.07(+1.03%) |
Sep 29, 2022 | 6.960 | 6.960 | 6.740 | 6.780 | 153,748 | -0.22(-3.14%) |
Sep 28, 2022 | 6.840 | 7.050 | 6.760 | 7.000 | 140,053 | +0.13(+1.89%) |
Sep 27, 2022 | 6.910 | 6.990 | 6.840 | 6.870 | 155,800 | -0.16(-2.28%) |
Sep 26, 2022 | 7.000 | 7.130 | 6.800 | 7.030 | 190,684 | -0.10(-1.40%) |
Sep 23, 2022 | 7.550 | 7.550 | 6.950 | 7.130 | 314,800 | -0.47(-6.18%) |
Sep 22, 2022 | 7.700 | 7.700 | 7.440 | 7.600 | 124,579 | -0.10(-1.30%) |
Sep 21, 2022 | 7.790 | 7.920 | 7.700 | 7.700 | 139,945 | -0.14(-1.79%) |
Sep 20, 2022 | 7.690 | 7.910 | 7.540 | 7.840 | 299,334 | +0.08(+1.03%) |
Sep 19, 2022 | 7.660 | 7.880 | 7.560 | 7.760 | 268,976 | -0.09(-1.15%) |
Sep 16, 2022 | 7.770 | 7.950 | 7.580 | 7.850 | 225,754 | +0.01(+0.13%) |
Sep 15, 2022 | 7.740 | 7.980 | 7.640 | 7.840 | 200,531 | +0.00(+0.00%) |
Sep 14, 2022 | 7.450 | 8.150 | 7.370 | 7.840 | 218,727 | +0.34(+4.53%) |
Sep 13, 2022 | 7.570 | 7.770 | 7.280 | 7.500 | 378,069 | -0.28(-3.60%) |
Sep 12, 2022 | 8.040 | 8.040 | 7.560 | 7.780 | 313,037 | -0.22(-2.75%) |
Sep 09, 2022 | 7.770 | 8.210 | 7.760 | 8.000 | 337,948 | +0.24(+3.09%) |
Sep 08, 2022 | 7.950 | 8.000 | 7.600 | 7.760 | 396,477 | -0.40(-4.90%) |
Sep 07, 2022 | 8.160 | 8.240 | 7.880 | 8.160 | 510,367 | +0.03(+0.37%) |
Sep 06, 2022 | 8.450 | 8.560 | 8.100 | 8.130 | 360,345 | -0.37(-4.35%) |
Sep 02, 2022 | 8.500 | 0 | +0.31(+3.79%) |