Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.090 | 8.200 | 7.890 | 8.150 | 28,434 | +0.14(+1.75%) |
Nov 29, 2022 | 7.910 | 8.200 | 7.825 | 8.010 | 32,885 | +0.07(+0.88%) |
Nov 28, 2022 | 7.890 | 8.130 | 7.750 | 7.940 | 18,922 | -0.02(-0.25%) |
Nov 25, 2022 | 8.200 | 8.200 | 7.880 | 7.960 | 8,406 | -0.04(-0.50%) |
Nov 23, 2022 | 7.930 | 8.170 | 7.700 | 8.000 | 18,545 | +0.05(+0.63%) |
Nov 22, 2022 | 7.880 | 8.170 | 7.577 | 7.950 | 28,117 | +0.11(+1.40%) |
Nov 21, 2022 | 7.670 | 7.840 | 7.450 | 7.840 | 25,866 | +0.15(+1.95%) |
Nov 18, 2022 | 7.720 | 7.870 | 7.590 | 7.690 | 12,368 | -0.25(-3.15%) |
Nov 17, 2022 | 7.630 | 8.200 | 7.550 | 7.940 | 32,176 | +0.29(+3.79%) |
Nov 16, 2022 | 7.722 | 7.780 | 7.555 | 7.650 | 31,018 | -0.15(-1.92%) |
Nov 15, 2022 | 7.920 | 7.920 | 7.380 | 7.800 | 62,290 | -0.19(-2.38%) |
Nov 14, 2022 | 7.540 | 8.080 | 7.540 | 7.990 | 43,725 | +0.44(+5.83%) |
Nov 11, 2022 | 7.450 | 7.650 | 7.310 | 7.550 | 35,228 | +0.29(+3.99%) |
Nov 10, 2022 | 7.240 | 7.300 | 7.100 | 7.260 | 26,724 | -0.10(-1.36%) |
Nov 09, 2022 | 7.550 | 7.700 | 7.170 | 7.360 | 17,161 | -0.03(-0.41%) |
Nov 08, 2022 | 7.310 | 7.580 | 7.220 | 7.390 | 34,838 | +0.19(+2.64%) |
Nov 07, 2022 | 7.150 | 7.340 | 6.950 | 7.200 | 119,355 | +0.06(+0.84%) |
Nov 04, 2022 | 7.010 | 7.280 | 6.940 | 7.140 | 102,892 | -0.13(-1.79%) |
Nov 03, 2022 | 7.140 | 7.485 | 6.845 | 7.270 | 33,868 | -0.03(-0.41%) |
Nov 02, 2022 | 7.480 | 7.660 | 7.165 | 7.300 | 56,998 | -0.28(-3.69%) |
Nov 01, 2022 | 7.750 | 7.780 | 7.330 | 7.580 | 76,736 | -0.19(-2.45%) |
Oct 31, 2022 | 7.700 | 7.900 | 7.170 | 7.770 | 71,175 | +0.22(+2.91%) |
Oct 28, 2022 | 7.720 | 7.820 | 7.500 | 7.550 | 139,870 | -0.20(-2.58%) |
Oct 27, 2022 | 7.800 | 8.000 | 7.500 | 7.750 | 63,068 | +0.05(+0.65%) |
Oct 26, 2022 | 7.330 | 7.980 | 7.140 | 7.700 | 44,738 | +0.45(+6.21%) |
Oct 25, 2022 | 7.120 | 7.330 | 6.860 | 7.250 | 45,013 | +0.10(+1.40%) |
Oct 24, 2022 | 7.040 | 7.330 | 6.978 | 7.150 | 46,197 | +0.24(+3.47%) |
Oct 21, 2022 | 6.830 | 7.320 | 6.830 | 6.910 | 75,383 | -0.01(-0.14%) |
Oct 20, 2022 | 6.710 | 7.050 | 6.710 | 6.920 | 41,171 | +0.18(+2.67%) |
Oct 19, 2022 | 6.810 | 6.810 | 6.640 | 6.740 | 52,012 | +0.04(+0.60%) |
Oct 18, 2022 | 6.860 | 6.930 | 6.550 | 6.700 | 47,961 | -0.13(-1.90%) |
Oct 17, 2022 | 6.820 | 6.990 | 6.820 | 6.830 | 23,907 | +0.00(+0.00%) |
Oct 14, 2022 | 6.690 | 6.960 | 6.670 | 6.830 | 25,885 | -0.12(-1.73%) |
Oct 13, 2022 | 6.620 | 7.136 | 6.620 | 6.950 | 20,172 | +0.20(+2.96%) |
Oct 12, 2022 | 6.690 | 6.850 | 6.440 | 6.750 | 25,458 | -0.14(-2.03%) |
Oct 11, 2022 | 6.740 | 7.050 | 6.740 | 6.890 | 11,914 | +0.09(+1.32%) |
Oct 10, 2022 | 6.520 | 7.010 | 6.520 | 6.800 | 25,335 | +0.22(+3.34%) |
Oct 07, 2022 | 6.390 | 6.740 | 6.390 | 6.580 | 23,126 | +0.13(+2.02%) |
Oct 06, 2022 | 6.000 | 6.540 | 6.000 | 6.450 | 61,045 | +0.69(+11.98%) |
Oct 05, 2022 | 5.790 | 6.000 | 5.760 | 5.760 | 21,441 | -0.13(-2.21%) |
Oct 04, 2022 | 5.710 | 6.145 | 5.710 | 5.890 | 15,974 | +0.22(+3.88%) |
Oct 03, 2022 | 5.780 | 5.780 | 5.560 | 5.670 | 25,228 | +0.05(+0.89%) |
Sep 30, 2022 | 5.510 | 5.800 | 5.400 | 5.620 | 13,901 | +0.36(+6.84%) |
Sep 29, 2022 | 5.250 | 5.430 | 5.200 | 5.260 | 25,054 | -0.07(-1.31%) |
Sep 28, 2022 | 5.210 | 5.400 | 5.210 | 5.330 | 20,191 | +0.12(+2.30%) |
Sep 27, 2022 | 5.170 | 5.300 | 5.050 | 5.210 | 15,199 | +0.10(+1.96%) |
Sep 26, 2022 | 5.410 | 5.410 | 5.110 | 5.110 | 13,412 | -0.42(-7.59%) |
Sep 23, 2022 | 5.530 | 5.780 | 5.400 | 5.530 | 14,407 | -0.09(-1.60%) |
Sep 22, 2022 | 5.810 | 5.920 | 5.600 | 5.620 | 22,057 | -0.30(-5.07%) |
Sep 21, 2022 | 6.210 | 6.210 | 5.800 | 5.920 | 41,522 | -0.19(-3.11%) |
Sep 20, 2022 | 6.232 | 6.340 | 6.095 | 6.110 | 13,802 | -0.26(-4.08%) |
Sep 19, 2022 | 6.050 | 6.490 | 6.050 | 6.370 | 15,981 | +0.12(+1.92%) |
Sep 16, 2022 | 6.350 | 6.350 | 6.100 | 6.250 | 11,371 | -0.31(-4.73%) |
Sep 15, 2022 | 6.500 | 6.630 | 6.290 | 6.560 | 8,993 | +0.06(+0.92%) |
Sep 14, 2022 | 6.700 | 6.772 | 6.380 | 6.500 | 26,732 | -0.25(-3.70%) |
Sep 13, 2022 | 6.550 | 6.800 | 6.550 | 6.750 | 18,145 | -0.13(-1.89%) |
Sep 12, 2022 | 6.900 | 6.990 | 6.770 | 6.880 | 24,671 | +0.12(+1.78%) |
Sep 09, 2022 | 6.740 | 6.990 | 6.610 | 6.760 | 29,146 | +0.16(+2.42%) |
Sep 08, 2022 | 6.460 | 6.920 | 6.385 | 6.600 | 18,693 | +0.05(+0.76%) |
Sep 07, 2022 | 6.490 | 6.632 | 6.460 | 6.550 | 10,208 | +0.00(+0.00%) |
Sep 06, 2022 | 6.730 | 6.906 | 6.469 | 6.550 | 16,586 | -0.18(-2.67%) |
Sep 02, 2022 | 6.830 | 6.850 | 6.580 | 6.730 | 16,676 | -0.07(-1.03%) |