Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.360 | 7.760 | 7.290 | 7.680 | 927,926 | +0.28(+3.78%) |
Nov 29, 2022 | 7.540 | 7.558 | 7.375 | 7.400 | 713,805 | -0.10(-1.33%) |
Nov 28, 2022 | 7.480 | 7.610 | 7.470 | 7.500 | 501,127 | -0.08(-1.06%) |
Nov 25, 2022 | 7.580 | 7.660 | 7.545 | 7.580 | 226,911 | -0.05(-0.66%) |
Nov 23, 2022 | 7.480 | 7.660 | 7.390 | 7.630 | 476,139 | +0.16(+2.14%) |
Nov 22, 2022 | 7.530 | 7.545 | 7.340 | 7.470 | 501,912 | -0.07(-0.93%) |
Nov 21, 2022 | 7.600 | 7.600 | 7.410 | 7.540 | 515,096 | -0.14(-1.82%) |
Nov 18, 2022 | 8.010 | 8.030 | 7.590 | 7.680 | 699,685 | -0.16(-2.04%) |
Nov 17, 2022 | 7.860 | 7.930 | 7.770 | 7.840 | 585,266 | -0.22(-2.73%) |
Nov 16, 2022 | 8.240 | 8.250 | 7.960 | 8.060 | 889,462 | -0.29(-3.47%) |
Nov 15, 2022 | 8.440 | 8.510 | 8.235 | 8.350 | 1,163,639 | +0.17(+2.08%) |
Nov 14, 2022 | 8.240 | 8.280 | 7.990 | 8.180 | 1,105,171 | -0.17(-2.04%) |
Nov 11, 2022 | 8.100 | 8.580 | 8.030 | 8.350 | 1,071,120 | +0.22(+2.71%) |
Nov 10, 2022 | 7.520 | 8.130 | 7.520 | 8.130 | 1,220,824 | +1.08(+15.32%) |
Nov 09, 2022 | 7.210 | 7.220 | 7.010 | 7.050 | 608,877 | -0.24(-3.29%) |
Nov 08, 2022 | 7.320 | 7.375 | 7.085 | 7.290 | 872,287 | +0.02(+0.28%) |
Nov 07, 2022 | 7.340 | 7.450 | 7.200 | 7.270 | 892,035 | -0.09(-1.22%) |
Nov 04, 2022 | 7.520 | 7.670 | 7.070 | 7.360 | 894,952 | -0.14(-1.87%) |
Nov 03, 2022 | 7.500 | 7.730 | 7.325 | 7.500 | 921,831 | -0.10(-1.32%) |
Nov 02, 2022 | 7.630 | 7.600 | 1,785,076 | -0.07(-0.91%) | ||
Nov 01, 2022 | 7.880 | 7.930 | 7.590 | 7.670 | 1,165,183 | -0.02(-0.26%) |
Oct 31, 2022 | 7.670 | 7.805 | 7.620 | 7.690 | 1,171,428 | -0.03(-0.39%) |
Oct 28, 2022 | 7.530 | 7.740 | 7.425 | 7.720 | 922,011 | +0.16(+2.12%) |
Oct 27, 2022 | 7.560 | 7.820 | 7.495 | 7.560 | 784,929 | +0.10(+1.34%) |
Oct 26, 2022 | 7.190 | 7.680 | 7.070 | 7.460 | 922,508 | +0.17(+2.33%) |
Oct 25, 2022 | 7.210 | 7.505 | 7.170 | 7.290 | 1,112,191 | +0.08(+1.11%) |
Oct 24, 2022 | 7.210 | 7.210 | 6.970 | 7.210 | 692,004 | +0.09(+1.26%) |
Oct 21, 2022 | 6.980 | 7.165 | 6.850 | 7.120 | 1,056,516 | +0.07(+0.99%) |
Oct 20, 2022 | 6.910 | 7.220 | 6.890 | 7.050 | 688,212 | +0.15(+2.17%) |
Oct 19, 2022 | 6.910 | 6.950 | 6.750 | 6.900 | 882,569 | -0.17(-2.40%) |
Oct 18, 2022 | 7.290 | 7.400 | 6.980 | 7.070 | 822,168 | +0.08(+1.14%) |
Oct 17, 2022 | 6.850 | 7.085 | 6.850 | 6.990 | 1,614,630 | +0.42(+6.39%) |
Oct 14, 2022 | 6.710 | 6.780 | 6.350 | 6.570 | 1,357,746 | -0.01(-0.15%) |
Oct 13, 2022 | 6.280 | 6.610 | 6.135 | 6.580 | 938,619 | -0.05(-0.75%) |
Oct 12, 2022 | 6.720 | 6.720 | 6.470 | 6.630 | 572,250 | -0.08(-1.19%) |
Oct 11, 2022 | 6.840 | 6.860 | 6.495 | 6.710 | 738,394 | -0.12(-1.76%) |
Oct 10, 2022 | 7.430 | 7.450 | 6.815 | 6.830 | 731,613 | -0.55(-7.45%) |
Oct 07, 2022 | 7.620 | 7.670 | 7.325 | 7.380 | 735,953 | -0.43(-5.51%) |
Oct 06, 2022 | 7.720 | 8.000 | 7.720 | 7.810 | 461,139 | +0.03(+0.39%) |
Oct 05, 2022 | 7.610 | 7.815 | 7.585 | 7.780 | 589,884 | -0.08(-1.02%) |
Oct 04, 2022 | 7.690 | 7.900 | 7.690 | 7.860 | 793,990 | +0.38(+5.08%) |
Oct 03, 2022 | 7.360 | 7.480 | 6.815 | 7.480 | 2,063,308 | +0.10(+1.36%) |
Sep 30, 2022 | 7.440 | 7.560 | 7.340 | 7.380 | 853,272 | -0.08(-1.07%) |
Sep 29, 2022 | 7.470 | 7.500 | 7.300 | 7.460 | 716,901 | -0.15(-1.97%) |
Sep 28, 2022 | 7.260 | 7.680 | 7.260 | 7.610 | 839,980 | +0.40(+5.55%) |
Sep 27, 2022 | 7.210 | 7.370 | 7.115 | 7.210 | 740,042 | +0.09(+1.26%) |
Sep 26, 2022 | 7.280 | 7.510 | 7.100 | 7.120 | 1,031,592 | -0.22(-3.00%) |
Sep 23, 2022 | 7.320 | 7.520 | 7.260 | 7.340 | 1,047,521 | -0.13(-1.74%) |
Sep 22, 2022 | 7.640 | 7.800 | 7.365 | 7.470 | 1,118,975 | -0.19(-2.48%) |
Sep 21, 2022 | 7.470 | 7.810 | 7.400 | 7.660 | 1,045,625 | +0.20(+2.68%) |
Sep 20, 2022 | 7.650 | 7.670 | 7.450 | 7.460 | 715,987 | -0.28(-3.62%) |
Sep 19, 2022 | 7.680 | 7.800 | 7.565 | 7.740 | 771,107 | -0.06(-0.77%) |
Sep 16, 2022 | 7.930 | 7.930 | 7.650 | 7.800 | 3,056,382 | -0.28(-3.47%) |
Sep 15, 2022 | 8.070 | 8.280 | 7.915 | 8.080 | 715,258 | -0.13(-1.58%) |
Sep 14, 2022 | 8.010 | 8.265 | 7.910 | 8.210 | 934,476 | +0.16(+1.99%) |
Sep 13, 2022 | 8.230 | 8.490 | 8.040 | 8.050 | 1,000,679 | -0.71(-8.11%) |
Sep 12, 2022 | 8.450 | 8.800 | 8.420 | 8.760 | 1,286,875 | +0.43(+5.16%) |
Sep 09, 2022 | 8.160 | 8.355 | 8.140 | 8.330 | 704,694 | +0.41(+5.18%) |
Sep 08, 2022 | 7.720 | 7.940 | 7.630 | 7.920 | 643,340 | +0.07(+0.89%) |
Sep 07, 2022 | 7.920 | 8.040 | 7.670 | 7.850 | 839,506 | -0.04(-0.51%) |
Sep 06, 2022 | 7.950 | 8.065 | 7.830 | 7.890 | 849,150 | -0.05(-0.63%) |
Sep 02, 2022 | 8.180 | 8.410 | 7.860 | 7.940 | 1,530,761 | -0.12(-1.49%) |