Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.547 | 8.723 | 8.371 | 8.677 | 79,309,768 | +0.08(+0.97%) |
Nov 29, 2022 | 8.603 | 8.649 | 8.501 | 8.593 | 13,734,915 | -0.02(-0.22%) |
Nov 28, 2022 | 8.658 | 8.733 | 8.566 | 8.612 | 8,991,203 | -0.17(-1.90%) |
Nov 25, 2022 | 8.779 | 8.835 | 8.751 | 8.779 | 3,023,016 | +0.00(+0.00%) |
Nov 23, 2022 | 8.760 | 8.788 | 8.672 | 8.779 | 5,444,845 | +0.03(+0.32%) |
Nov 22, 2022 | 8.733 | 8.797 | 8.677 | 8.751 | 5,204,977 | +0.05(+0.53%) |
Nov 21, 2022 | 8.649 | 8.714 | 8.630 | 8.705 | 5,026,632 | +0.02(+0.21%) |
Nov 18, 2022 | 8.909 | 8.955 | 8.612 | 8.686 | 8,278,772 | -0.09(-1.06%) |
Nov 17, 2022 | 8.835 | 8.909 | 8.705 | 8.779 | 8,667,804 | -0.19(-2.17%) |
Nov 16, 2022 | 9.187 | 9.187 | 8.937 | 8.974 | 6,706,586 | -0.21(-2.32%) |
Nov 15, 2022 | 9.299 | 9.447 | 9.150 | 9.187 | 11,975,108 | +0.07(+0.81%) |
Nov 14, 2022 | 9.289 | 9.336 | 9.057 | 9.113 | 11,167,293 | -0.22(-2.39%) |
Nov 11, 2022 | 9.011 | 9.498 | 9.006 | 9.336 | 19,077,624 | +0.36(+4.03%) |
Nov 10, 2022 | 8.296 | 8.992 | 8.296 | 8.974 | 20,350,400 | +0.89(+11.02%) |
Nov 09, 2022 | 8.278 | 8.278 | 8.037 | 8.083 | 8,384,904 | -0.24(-2.90%) |
Nov 08, 2022 | 8.259 | 8.454 | 8.204 | 8.324 | 9,978,823 | +0.06(+0.67%) |
Nov 07, 2022 | 8.306 | 8.352 | 8.074 | 8.269 | 12,469,557 | +0.02(+0.22%) |
Nov 04, 2022 | 8.148 | 8.352 | 8.101 | 8.250 | 21,782,892 | +0.16(+1.95%) |
Nov 03, 2022 | 8.192 | 8.211 | 8.019 | 8.092 | 25,424,836 | -0.15(-1.88%) |
Nov 02, 2022 | 8.447 | 8.224 | 8.247 | 26,173,346 | -0.23(-2.69%) | |
Nov 01, 2022 | 8.593 | 8.616 | 8.383 | 8.475 | 33,376,658 | +0.00(+0.00%) |
Oct 31, 2022 | 8.393 | 8.670 | 8.383 | 8.475 | 27,989,764 | +0.05(+0.54%) |
Oct 28, 2022 | 8.383 | 8.839 | 8.292 | 8.429 | 55,981,700 | +0.46(+5.83%) |
Oct 27, 2022 | 7.992 | 8.183 | 7.933 | 7.965 | 15,180,842 | +0.07(+0.92%) |
Oct 26, 2022 | 7.919 | 8.211 | 7.737 | 7.892 | 22,214,194 | -0.25(-3.13%) |
Oct 25, 2022 | 7.919 | 8.165 | 7.865 | 8.147 | 9,278,668 | +0.20(+2.52%) |
Oct 24, 2022 | 7.755 | 7.983 | 7.742 | 7.947 | 8,067,084 | +0.22(+2.83%) |
Oct 21, 2022 | 7.582 | 7.755 | 7.523 | 7.728 | 8,966,367 | +0.18(+2.41%) |
Oct 20, 2022 | 7.810 | 7.869 | 7.496 | 7.546 | 13,741,739 | -0.25(-3.15%) |
Oct 19, 2022 | 7.828 | 7.933 | 7.701 | 7.792 | 9,699,254 | -0.13(-1.61%) |
Oct 18, 2022 | 8.138 | 8.201 | 7.810 | 7.919 | 13,287,460 | -0.06(-0.80%) |
Oct 17, 2022 | 7.892 | 8.015 | 7.892 | 7.983 | 8,077,901 | +0.21(+2.69%) |
Oct 14, 2022 | 7.846 | 7.992 | 7.714 | 7.774 | 8,366,487 | -0.06(-0.81%) |
Oct 13, 2022 | 7.528 | 7.910 | 7.437 | 7.837 | 8,600,752 | +0.21(+2.74%) |
Oct 12, 2022 | 7.701 | 7.710 | 7.601 | 7.628 | 6,091,737 | -0.08(-1.06%) |
Oct 11, 2022 | 7.646 | 7.810 | 7.610 | 7.710 | 8,910,782 | +0.05(+0.59%) |
Oct 10, 2022 | 7.755 | 7.919 | 7.664 | 7.664 | 7,970,248 | -0.03(-0.36%) |
Oct 07, 2022 | 7.883 | 7.883 | 7.683 | 7.692 | 12,027,348 | -0.28(-3.54%) |
Oct 06, 2022 | 8.110 | 8.256 | 7.728 | 7.974 | 20,791,192 | -0.23(-2.77%) |
Oct 05, 2022 | 8.183 | 8.256 | 8.001 | 8.201 | 8,632,940 | -0.15(-1.85%) |
Oct 04, 2022 | 8.201 | 8.379 | 8.192 | 8.356 | 6,389,484 | +0.28(+3.49%) |
Oct 03, 2022 | 7.856 | 8.083 | 7.710 | 8.074 | 9,472,175 | +0.31(+3.99%) |
Sep 30, 2022 | 7.865 | 7.937 | 7.755 | 7.765 | 8,055,157 | -0.06(-0.81%) |
Sep 29, 2022 | 7.919 | 7.937 | 7.737 | 7.828 | 6,089,247 | -0.21(-2.60%) |
Sep 28, 2022 | 7.901 | 8.097 | 7.856 | 8.038 | 7,412,796 | +0.20(+2.56%) |
Sep 27, 2022 | 7.956 | 8.001 | 7.733 | 7.837 | 6,460,351 | -0.06(-0.81%) |
Sep 26, 2022 | 8.074 | 8.197 | 7.869 | 7.901 | 10,034,195 | -0.21(-2.58%) |
Sep 23, 2022 | 8.092 | 8.129 | 7.937 | 8.110 | 11,184,745 | -0.10(-1.22%) |
Sep 22, 2022 | 8.529 | 8.575 | 8.174 | 8.211 | 9,461,427 | -0.31(-3.63%) |
Sep 21, 2022 | 8.693 | 8.784 | 8.511 | 8.520 | 6,650,240 | -0.08(-0.95%) |
Sep 20, 2022 | 8.611 | 8.652 | 8.511 | 8.602 | 5,870,793 | -0.08(-0.94%) |
Sep 19, 2022 | 8.556 | 8.764 | 8.538 | 8.684 | 4,921,999 | +0.05(+0.53%) |
Sep 16, 2022 | 8.629 | 8.757 | 8.529 | 8.638 | 14,921,464 | -0.10(-1.15%) |
Sep 15, 2022 | 8.720 | 8.909 | 8.693 | 8.739 | 6,979,740 | +0.02(+0.21%) |
Sep 14, 2022 | 8.766 | 8.820 | 8.629 | 8.720 | 5,920,034 | -0.03(-0.31%) |
Sep 13, 2022 | 9.030 | 9.075 | 8.693 | 8.748 | 7,176,546 | -0.38(-4.19%) |
Sep 12, 2022 | 9.112 | 9.221 | 9.053 | 9.130 | 3,695,862 | +0.09(+1.01%) |
Sep 09, 2022 | 8.984 | 9.057 | 8.966 | 9.039 | 3,694,619 | +0.12(+1.33%) |
Sep 08, 2022 | 8.720 | 8.930 | 8.657 | 8.921 | 4,394,742 | +0.13(+1.45%) |
Sep 07, 2022 | 8.566 | 8.793 | 8.506 | 8.793 | 4,649,223 | +0.24(+2.77%) |
Sep 06, 2022 | 8.930 | 8.930 | 8.502 | 8.556 | 6,932,602 | -0.33(-3.69%) |
Sep 02, 2022 | 8.966 | 9.089 | 8.857 | 8.884 | 4,207,962 | +0.00(+0.00%) |