Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.850 | 7.210 | 6.705 | 7.190 | 2,996,886 | +0.27(+3.90%) |
Nov 29, 2022 | 7.130 | 7.290 | 6.855 | 6.920 | 3,647,362 | -0.13(-1.84%) |
Nov 28, 2022 | 7.070 | 7.170 | 6.915 | 7.050 | 1,561,434 | -0.10(-1.40%) |
Nov 25, 2022 | 7.080 | 7.300 | 7.020 | 7.150 | 1,405,035 | +0.07(+0.99%) |
Nov 23, 2022 | 7.020 | 7.175 | 6.910 | 7.080 | 1,577,456 | -0.02(-0.28%) |
Nov 22, 2022 | 7.440 | 7.440 | 7.040 | 7.100 | 2,000,064 | -0.46(-6.08%) |
Nov 21, 2022 | 7.320 | 7.635 | 7.210 | 7.560 | 1,773,729 | +0.24(+3.28%) |
Nov 18, 2022 | 7.610 | 7.725 | 7.320 | 7.320 | 1,878,425 | +0.05(+0.69%) |
Nov 17, 2022 | 6.850 | 7.325 | 6.790 | 7.270 | 4,050,339 | +0.01(+0.14%) |
Nov 16, 2022 | 7.850 | 7.870 | 7.235 | 7.260 | 2,308,293 | -0.62(-7.87%) |
Nov 15, 2022 | 8.150 | 8.270 | 7.850 | 7.880 | 2,127,051 | +0.02(+0.25%) |
Nov 14, 2022 | 7.450 | 7.945 | 7.370 | 7.860 | 2,676,290 | +0.27(+3.56%) |
Nov 11, 2022 | 7.050 | 7.590 | 7.015 | 7.590 | 5,343,207 | +0.58(+8.27%) |
Nov 10, 2022 | 7.940 | 7.990 | 6.930 | 7.010 | 8,539,869 | -1.80(-20.43%) |
Nov 09, 2022 | 8.660 | 8.935 | 8.583 | 8.810 | 1,064,339 | -0.04(-0.45%) |
Nov 08, 2022 | 8.780 | 9.085 | 8.675 | 8.850 | 1,324,878 | -0.05(-0.56%) |
Nov 07, 2022 | 9.690 | 9.705 | 8.830 | 8.900 | 1,730,684 | -0.73(-7.58%) |
Nov 04, 2022 | 9.910 | 10.14 | 9.625 | 9.630 | 1,759,827 | +0.12(+1.26%) |
Nov 03, 2022 | 9.070 | 9.560 | 8.980 | 9.510 | 1,347,644 | +0.49(+5.43%) |
Nov 02, 2022 | 9.490 | 8.995 | 9.020 | 1,139,669 | -0.54(-5.65%) | |
Nov 01, 2022 | 9.310 | 9.785 | 9.040 | 9.560 | 1,748,279 | +0.17(+1.81%) |
Oct 31, 2022 | 8.150 | 9.400 | 8.140 | 9.390 | 2,973,389 | +1.02(+12.19%) |
Oct 28, 2022 | 8.180 | 8.420 | 8.079 | 8.370 | 1,511,039 | +0.05(+0.60%) |
Oct 27, 2022 | 8.220 | 8.640 | 8.150 | 8.320 | 1,857,345 | +0.32(+4.00%) |
Oct 26, 2022 | 8.570 | 8.770 | 7.990 | 8.000 | 2,705,782 | -0.61(-7.08%) |
Oct 25, 2022 | 8.980 | 9.080 | 8.560 | 8.610 | 2,697,851 | -0.61(-6.62%) |
Oct 24, 2022 | 9.670 | 9.790 | 9.180 | 9.220 | 1,856,221 | -0.78(-7.80%) |
Oct 21, 2022 | 9.380 | 10.04 | 9.290 | 10.00 | 1,172,919 | +0.45(+4.71%) |
Oct 20, 2022 | 9.490 | 9.885 | 9.490 | 9.550 | 901,020 | +0.12(+1.27%) |
Oct 19, 2022 | 9.400 | 9.610 | 9.255 | 9.430 | 1,379,656 | -0.23(-2.38%) |
Oct 18, 2022 | 9.770 | 9.920 | 9.450 | 9.660 | 1,148,450 | +0.25(+2.66%) |
Oct 17, 2022 | 9.090 | 9.630 | 9.050 | 9.410 | 1,160,565 | +0.65(+7.42%) |
Oct 14, 2022 | 9.340 | 9.415 | 8.740 | 8.760 | 1,283,445 | -0.47(-5.09%) |
Oct 13, 2022 | 9.050 | 9.435 | 8.915 | 9.230 | 1,790,941 | -0.21(-2.22%) |
Oct 12, 2022 | 9.620 | 9.630 | 9.205 | 9.440 | 985,200 | -0.15(-1.56%) |
Oct 11, 2022 | 10.12 | 10.21 | 9.485 | 9.590 | 1,644,499 | -0.49(-4.86%) |
Oct 10, 2022 | 10.13 | 10.26 | 9.760 | 10.08 | 1,200,605 | +0.14(+1.41%) |
Oct 07, 2022 | 9.880 | 10.10 | 9.825 | 9.940 | 1,693,995 | -0.10(-1.00%) |
Oct 06, 2022 | 9.870 | 10.17 | 9.810 | 10.04 | 1,587,338 | +0.16(+1.62%) |
Oct 05, 2022 | 9.520 | 9.925 | 9.360 | 9.880 | 1,739,537 | +0.14(+1.44%) |
Oct 04, 2022 | 9.900 | 10.09 | 9.610 | 9.740 | 2,702,065 | +0.27(+2.85%) |
Oct 03, 2022 | 8.760 | 9.590 | 8.430 | 9.470 | 4,826,269 | +1.33(+16.34%) |
Sep 30, 2022 | 7.880 | 8.330 | 7.870 | 8.140 | 2,738,897 | +0.13(+1.62%) |
Sep 29, 2022 | 8.580 | 8.580 | 7.890 | 8.010 | 2,741,809 | -0.89(-10.00%) |
Sep 28, 2022 | 8.690 | 8.960 | 8.600 | 8.900 | 1,663,664 | +0.23(+2.65%) |
Sep 27, 2022 | 8.810 | 9.020 | 8.640 | 8.670 | 1,579,753 | +0.04(+0.46%) |
Sep 26, 2022 | 8.990 | 9.210 | 8.580 | 8.630 | 1,380,209 | -0.58(-6.30%) |
Sep 23, 2022 | 9.680 | 9.730 | 9.120 | 9.210 | 1,877,136 | -0.95(-9.35%) |
Sep 22, 2022 | 10.20 | 10.24 | 9.825 | 10.16 | 1,461,670 | +0.05(+0.49%) |
Sep 21, 2022 | 10.28 | 10.48 | 9.880 | 10.11 | 1,949,190 | -0.26(-2.51%) |
Sep 20, 2022 | 10.08 | 10.60 | 10.04 | 10.37 | 1,766,781 | +0.09(+0.88%) |
Sep 19, 2022 | 9.420 | 10.34 | 9.420 | 10.28 | 1,493,220 | +0.63(+6.53%) |
Sep 16, 2022 | 9.340 | 9.670 | 9.170 | 9.650 | 1,372,819 | -0.11(-1.13%) |
Sep 15, 2022 | 9.590 | 9.980 | 9.525 | 9.760 | 983,103 | +0.06(+0.62%) |
Sep 14, 2022 | 9.650 | 9.740 | 9.430 | 9.700 | 1,798,336 | -0.05(-0.51%) |
Sep 13, 2022 | 9.730 | 10.13 | 9.621 | 9.750 | 1,574,786 | -0.51(-4.97%) |
Sep 12, 2022 | 10.40 | 10.62 | 10.19 | 10.26 | 1,647,048 | +0.06(+0.59%) |
Sep 09, 2022 | 9.450 | 10.21 | 9.450 | 10.20 | 1,450,244 | +0.83(+8.86%) |
Sep 08, 2022 | 9.150 | 9.480 | 8.860 | 9.370 | 1,459,171 | -0.06(-0.64%) |
Sep 07, 2022 | 8.700 | 9.480 | 8.680 | 9.430 | 1,172,300 | +0.67(+7.65%) |
Sep 06, 2022 | 9.170 | 9.280 | 8.570 | 8.760 | 1,702,372 | -0.56(-6.01%) |
Sep 02, 2022 | 9.640 | 9.670 | 9.130 | 9.320 | 1,347,088 | -0.15(-1.58%) |