Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.360 | 7.432 | 7.205 | 7.230 | 165,630 | -0.15(-2.03%) |
Nov 29, 2022 | 7.350 | 7.480 | 7.270 | 7.380 | 212,216 | +0.02(+0.27%) |
Nov 28, 2022 | 7.610 | 7.620 | 7.325 | 7.360 | 155,482 | -0.31(-4.04%) |
Nov 25, 2022 | 7.710 | 7.790 | 7.650 | 7.670 | 34,430 | -0.05(-0.65%) |
Nov 23, 2022 | 7.650 | 7.849 | 7.620 | 7.720 | 73,447 | -0.05(-0.64%) |
Nov 22, 2022 | 7.690 | 7.850 | 7.560 | 7.770 | 173,434 | +0.23(+3.05%) |
Nov 21, 2022 | 7.600 | 7.610 | 7.250 | 7.540 | 238,360 | -0.19(-2.46%) |
Nov 18, 2022 | 7.700 | 7.790 | 7.450 | 7.730 | 183,202 | +0.07(+0.91%) |
Nov 17, 2022 | 7.550 | 7.720 | 7.450 | 7.660 | 143,318 | -0.05(-0.65%) |
Nov 16, 2022 | 7.740 | 7.784 | 7.620 | 7.710 | 125,507 | -0.07(-0.90%) |
Nov 15, 2022 | 7.780 | 7.930 | 7.713 | 7.780 | 142,994 | +0.07(+0.91%) |
Nov 14, 2022 | 7.790 | 7.919 | 7.560 | 7.710 | 250,522 | -0.15(-1.91%) |
Nov 11, 2022 | 7.960 | 8.100 | 7.740 | 7.860 | 264,013 | +0.04(+0.51%) |
Nov 10, 2022 | 7.410 | 7.975 | 7.366 | 7.820 | 363,343 | +0.34(+4.55%) |
Nov 09, 2022 | 8.530 | 8.540 | 7.410 | 7.480 | 437,345 | -0.94(-11.16%) |
Nov 08, 2022 | 8.390 | 8.470 | 8.200 | 8.420 | 196,941 | +0.09(+1.08%) |
Nov 07, 2022 | 8.490 | 8.500 | 8.080 | 8.330 | 296,388 | +0.18(+2.21%) |
Nov 04, 2022 | 8.380 | 8.490 | 7.950 | 8.150 | 186,941 | +0.06(+0.74%) |
Nov 03, 2022 | 7.860 | 8.160 | 7.790 | 8.090 | 140,179 | +0.18(+2.28%) |
Nov 02, 2022 | 7.830 | 8.320 | 7.770 | 7.910 | 309,994 | +0.02(+0.25%) |
Nov 01, 2022 | 8.000 | 8.000 | 7.850 | 7.890 | 138,905 | +0.00(+0.00%) |
Oct 31, 2022 | 7.730 | 7.970 | 7.730 | 7.890 | 192,745 | +0.11(+1.41%) |
Oct 28, 2022 | 7.400 | 7.780 | 7.360 | 7.780 | 239,806 | +0.38(+5.14%) |
Oct 27, 2022 | 7.900 | 7.900 | 7.390 | 7.400 | 366,313 | -0.44(-5.61%) |
Oct 26, 2022 | 7.730 | 7.974 | 7.650 | 7.840 | 153,211 | +0.00(+0.00%) |
Oct 25, 2022 | 7.910 | 8.000 | 7.660 | 7.840 | 299,008 | -0.09(-1.13%) |
Oct 24, 2022 | 8.010 | 8.080 | 7.880 | 7.930 | 212,731 | -0.04(-0.50%) |
Oct 21, 2022 | 8.040 | 8.040 | 7.712 | 7.970 | 218,403 | +0.07(+0.89%) |
Oct 20, 2022 | 8.060 | 8.242 | 7.850 | 7.900 | 174,325 | -0.13(-1.62%) |
Oct 19, 2022 | 7.680 | 8.040 | 7.640 | 8.030 | 179,867 | +0.32(+4.15%) |
Oct 18, 2022 | 7.970 | 7.970 | 7.460 | 7.710 | 169,716 | -0.03(-0.39%) |
Oct 17, 2022 | 7.790 | 7.900 | 7.625 | 7.740 | 136,035 | +0.28(+3.75%) |
Oct 14, 2022 | 7.770 | 7.860 | 7.340 | 7.460 | 136,165 | -0.49(-6.16%) |
Oct 13, 2022 | 7.530 | 8.000 | 7.522 | 7.950 | 130,629 | +0.28(+3.65%) |
Oct 12, 2022 | 7.450 | 7.725 | 7.380 | 7.670 | 125,528 | +0.08(+1.05%) |
Oct 11, 2022 | 7.640 | 7.860 | 7.450 | 7.590 | 134,992 | -0.09(-1.17%) |
Oct 10, 2022 | 7.930 | 8.160 | 7.660 | 7.680 | 177,429 | -0.21(-2.66%) |
Oct 07, 2022 | 8.000 | 8.190 | 7.850 | 7.890 | 166,165 | -0.18(-2.23%) |
Oct 06, 2022 | 7.870 | 8.170 | 7.870 | 8.070 | 131,145 | +0.16(+2.02%) |
Oct 05, 2022 | 7.960 | 7.964 | 7.580 | 7.910 | 171,331 | +0.01(+0.13%) |
Oct 04, 2022 | 7.440 | 7.910 | 7.340 | 7.900 | 322,879 | +0.64(+8.82%) |
Oct 03, 2022 | 7.310 | 7.450 | 7.240 | 7.260 | 176,447 | +0.30(+4.31%) |
Sep 30, 2022 | 6.890 | 7.205 | 6.810 | 6.960 | 815,867 | +0.05(+0.72%) |
Sep 29, 2022 | 6.980 | 7.050 | 6.725 | 6.910 | 220,053 | -0.01(-0.14%) |
Sep 28, 2022 | 6.480 | 6.960 | 6.400 | 6.920 | 206,969 | +0.46(+7.12%) |
Sep 27, 2022 | 6.530 | 6.700 | 6.440 | 6.460 | 174,097 | +0.05(+0.78%) |
Sep 26, 2022 | 6.740 | 6.830 | 6.410 | 6.410 | 244,135 | -0.42(-6.15%) |
Sep 23, 2022 | 7.560 | 7.590 | 6.760 | 6.830 | 440,489 | -0.87(-11.30%) |
Sep 22, 2022 | 7.830 | 7.950 | 7.700 | 7.700 | 215,890 | +0.00(+0.00%) |
Sep 21, 2022 | 8.050 | 8.150 | 7.700 | 7.700 | 373,361 | -0.18(-2.28%) |
Sep 20, 2022 | 8.420 | 8.480 | 7.850 | 7.880 | 482,823 | -0.65(-7.62%) |
Sep 19, 2022 | 8.020 | 8.550 | 8.000 | 8.530 | 512,352 | +0.48(+5.96%) |
Sep 16, 2022 | 8.010 | 8.250 | 7.880 | 8.050 | 425,882 | +0.04(+0.50%) |
Sep 15, 2022 | 8.030 | 8.150 | 7.815 | 8.010 | 405,054 | -0.10(-1.23%) |
Sep 14, 2022 | 7.150 | 8.274 | 7.150 | 8.110 | 1,276,818 | +1.32(+19.44%) |
Sep 13, 2022 | 7.010 | 7.120 | 6.733 | 6.790 | 262,932 | -0.21(-3.00%) |
Sep 12, 2022 | 6.860 | 7.110 | 6.780 | 7.000 | 261,028 | +0.36(+5.42%) |
Sep 09, 2022 | 6.650 | 6.820 | 6.630 | 6.640 | 172,943 | +0.12(+1.84%) |
Sep 08, 2022 | 6.580 | 6.720 | 6.450 | 6.520 | 227,952 | -0.13(-1.95%) |
Sep 07, 2022 | 6.800 | 6.840 | 6.520 | 6.650 | 193,449 | -0.17(-2.49%) |
Sep 06, 2022 | 7.200 | 7.220 | 6.820 | 6.820 | 231,027 | -0.24(-3.40%) |
Sep 02, 2022 | 6.940 | 7.075 | 6.790 | 7.060 | 271,864 | +0.48(+7.29%) |