Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.530 | 8.649 | 8.419 | 8.640 | 3,126,893 | +0.22(+2.63%) |
Nov 29, 2022 | 8.419 | 8.743 | 8.359 | 8.419 | 2,544,630 | +0.13(+1.54%) |
Nov 28, 2022 | 8.615 | 8.615 | 8.257 | 8.291 | 3,072,074 | -0.44(-5.08%) |
Nov 25, 2022 | 8.504 | 8.768 | 8.231 | 8.734 | 1,306,945 | +0.09(+0.99%) |
Nov 23, 2022 | 8.760 | 8.990 | 8.547 | 8.649 | 3,346,147 | -0.09(-1.07%) |
Nov 22, 2022 | 9.041 | 9.075 | 8.683 | 8.743 | 2,881,789 | -0.28(-3.12%) |
Nov 21, 2022 | 8.913 | 9.024 | 8.709 | 9.024 | 2,970,867 | +0.14(+1.54%) |
Nov 18, 2022 | 8.735 | 8.930 | 8.641 | 8.888 | 3,333,058 | +0.09(+1.06%) |
Nov 17, 2022 | 8.344 | 8.799 | 8.276 | 8.794 | 3,338,196 | +0.35(+4.12%) |
Nov 16, 2022 | 8.641 | 8.675 | 8.412 | 8.446 | 1,924,920 | -0.14(-1.68%) |
Nov 15, 2022 | 8.335 | 8.624 | 8.208 | 8.590 | 2,953,082 | +0.37(+4.55%) |
Nov 14, 2022 | 8.157 | 8.344 | 8.123 | 8.216 | 2,301,556 | +0.07(+0.83%) |
Nov 11, 2022 | 8.318 | 8.420 | 8.042 | 8.149 | 2,395,253 | -0.08(-0.93%) |
Nov 10, 2022 | 8.233 | 8.259 | 7.996 | 8.225 | 2,800,258 | +0.14(+1.68%) |
Nov 09, 2022 | 8.327 | 8.505 | 8.000 | 8.089 | 4,660,192 | -0.31(-3.64%) |
Nov 08, 2022 | 7.885 | 8.616 | 7.889 | 8.395 | 7,256,785 | +0.48(+6.12%) |
Nov 07, 2022 | 8.038 | 8.064 | 7.851 | 7.911 | 2,691,085 | -0.12(-1.48%) |
Nov 04, 2022 | 7.902 | 8.038 | 7.817 | 8.030 | 2,445,181 | +0.20(+2.49%) |
Nov 03, 2022 | 7.724 | 7.928 | 7.698 | 7.834 | 1,779,960 | +0.14(+1.77%) |
Nov 02, 2022 | 7.749 | 7.690 | 7.698 | 1,847,959 | -0.04(-0.55%) | |
Nov 01, 2022 | 7.724 | 7.860 | 7.660 | 7.741 | 2,333,734 | +0.17(+2.24%) |
Oct 31, 2022 | 7.520 | 7.588 | 7.409 | 7.571 | 1,568,542 | +0.04(+0.56%) |
Oct 28, 2022 | 7.545 | 7.583 | 7.409 | 7.528 | 2,150,508 | +0.04(+0.57%) |
Oct 27, 2022 | 7.698 | 7.728 | 7.477 | 7.486 | 2,041,945 | -0.13(-1.67%) |
Oct 26, 2022 | 7.622 | 7.779 | 7.600 | 7.613 | 2,231,644 | +0.06(+0.79%) |
Oct 25, 2022 | 7.511 | 7.613 | 7.422 | 7.554 | 2,331,035 | +0.02(+0.23%) |
Oct 24, 2022 | 7.477 | 7.571 | 7.290 | 7.537 | 3,600,803 | +0.09(+1.26%) |
Oct 21, 2022 | 7.384 | 7.443 | 7.222 | 7.443 | 2,227,315 | +0.06(+0.81%) |
Oct 20, 2022 | 7.367 | 7.477 | 7.265 | 7.384 | 2,880,892 | +0.01(+0.12%) |
Oct 19, 2022 | 7.171 | 7.434 | 7.103 | 7.375 | 4,490,372 | +0.15(+2.12%) |
Oct 18, 2022 | 7.061 | 7.222 | 6.976 | 7.222 | 2,947,499 | +0.20(+2.78%) |
Oct 17, 2022 | 7.010 | 7.099 | 6.861 | 7.027 | 3,856,429 | +0.21(+3.12%) |
Oct 14, 2022 | 6.662 | 6.823 | 6.517 | 6.814 | 2,814,154 | +0.24(+3.62%) |
Oct 13, 2022 | 6.398 | 6.606 | 6.356 | 6.577 | 2,388,175 | +0.13(+1.98%) |
Oct 12, 2022 | 6.237 | 6.466 | 6.143 | 6.449 | 2,203,228 | +0.18(+2.85%) |
Oct 11, 2022 | 6.254 | 6.356 | 6.041 | 6.271 | 2,179,670 | -0.05(-0.81%) |
Oct 10, 2022 | 6.432 | 6.585 | 6.313 | 6.322 | 2,116,457 | -0.08(-1.20%) |
Oct 07, 2022 | 6.279 | 6.498 | 6.254 | 6.398 | 3,200,006 | +0.12(+1.89%) |
Oct 06, 2022 | 6.288 | 6.547 | 6.211 | 6.279 | 2,990,270 | +0.07(+1.09%) |
Oct 05, 2022 | 6.143 | 6.305 | 5.914 | 6.211 | 5,337,962 | -0.08(-1.35%) |
Oct 04, 2022 | 6.449 | 6.500 | 6.194 | 6.296 | 6,733,811 | -0.11(-1.72%) |
Oct 03, 2022 | 6.458 | 6.543 | 6.343 | 6.407 | 2,983,582 | -0.02(-0.26%) |
Sep 30, 2022 | 6.483 | 6.630 | 6.407 | 6.424 | 2,667,308 | +0.02(+0.27%) |
Sep 29, 2022 | 6.882 | 6.904 | 6.385 | 6.407 | 4,030,390 | -0.50(-7.26%) |
Sep 28, 2022 | 7.027 | 7.027 | 6.704 | 6.908 | 4,903,693 | -0.07(-0.97%) |
Sep 27, 2022 | 7.078 | 7.133 | 6.814 | 6.976 | 3,281,950 | -0.07(-0.97%) |
Sep 26, 2022 | 7.052 | 7.261 | 6.980 | 7.044 | 3,653,235 | -0.06(-0.84%) |
Sep 23, 2022 | 7.265 | 7.286 | 7.044 | 7.103 | 3,518,294 | -0.36(-4.78%) |
Sep 22, 2022 | 7.622 | 7.758 | 7.439 | 7.460 | 2,861,638 | -0.07(-0.90%) |
Sep 21, 2022 | 7.860 | 7.894 | 7.494 | 7.528 | 2,870,003 | -0.28(-3.59%) |
Sep 20, 2022 | 7.868 | 7.902 | 7.681 | 7.809 | 3,722,843 | -0.06(-0.76%) |
Sep 19, 2022 | 7.299 | 7.911 | 7.248 | 7.868 | 6,566,293 | +0.47(+6.31%) |
Sep 16, 2022 | 7.384 | 7.452 | 7.163 | 7.401 | 3,849,231 | -0.07(-0.91%) |
Sep 15, 2022 | 7.401 | 7.520 | 7.318 | 7.469 | 3,383,361 | -0.04(-0.57%) |
Sep 14, 2022 | 7.307 | 7.579 | 7.307 | 7.511 | 3,432,942 | +0.29(+4.00%) |
Sep 13, 2022 | 7.265 | 7.371 | 7.142 | 7.222 | 3,113,933 | -0.08(-1.05%) |
Sep 12, 2022 | 7.171 | 7.333 | 7.120 | 7.299 | 3,451,641 | +0.08(+1.18%) |
Sep 09, 2022 | 7.027 | 7.371 | 6.993 | 7.214 | 4,950,831 | +0.50(+7.47%) |
Sep 08, 2022 | 6.585 | 6.742 | 6.570 | 6.713 | 2,528,584 | +0.08(+1.15%) |
Sep 07, 2022 | 6.679 | 6.738 | 6.517 | 6.636 | 2,198,478 | -0.24(-3.46%) |
Sep 06, 2022 | 6.730 | 7.027 | 6.704 | 6.874 | 5,251,242 | +0.33(+5.06%) |
Sep 02, 2022 | 6.526 | 6.594 | 6.398 | 6.543 | 1,372,579 | +0.10(+1.58%) |