Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.690 | 8.050 | 7.320 | 8.040 | 763,707 | +0.34(+4.42%) |
Nov 29, 2022 | 7.630 | 7.820 | 7.580 | 7.700 | 401,139 | -0.03(-0.39%) |
Nov 28, 2022 | 7.770 | 8.000 | 7.560 | 7.730 | 579,622 | -0.29(-3.62%) |
Nov 25, 2022 | 8.000 | 8.130 | 7.970 | 8.020 | 194,613 | -0.02(-0.25%) |
Nov 23, 2022 | 7.650 | 8.175 | 7.625 | 8.040 | 673,532 | +0.37(+4.82%) |
Nov 22, 2022 | 7.530 | 7.845 | 7.412 | 7.670 | 486,301 | +0.19(+2.54%) |
Nov 21, 2022 | 7.580 | 7.610 | 7.340 | 7.480 | 799,603 | -0.22(-2.86%) |
Nov 18, 2022 | 8.030 | 8.030 | 7.600 | 7.700 | 563,171 | -0.03(-0.39%) |
Nov 17, 2022 | 7.560 | 7.830 | 7.381 | 7.730 | 865,267 | -0.24(-3.01%) |
Nov 16, 2022 | 8.580 | 8.670 | 7.875 | 7.970 | 754,612 | -0.74(-8.50%) |
Nov 15, 2022 | 8.440 | 9.030 | 8.390 | 8.710 | 1,025,724 | +0.56(+6.87%) |
Nov 14, 2022 | 7.860 | 8.530 | 7.860 | 8.150 | 1,476,629 | +0.22(+2.77%) |
Nov 11, 2022 | 7.550 | 8.150 | 7.460 | 7.930 | 1,345,848 | +0.66(+9.08%) |
Nov 10, 2022 | 7.190 | 7.650 | 7.010 | 7.270 | 1,735,444 | +0.66(+9.98%) |
Nov 09, 2022 | 7.030 | 7.030 | 6.520 | 6.610 | 790,753 | -0.58(-8.07%) |
Nov 08, 2022 | 7.800 | 7.815 | 7.040 | 7.190 | 1,129,547 | -0.60(-7.70%) |
Nov 07, 2022 | 8.050 | 8.213 | 7.510 | 7.790 | 861,365 | -0.21(-2.62%) |
Nov 04, 2022 | 7.400 | 8.380 | 7.400 | 8.000 | 1,608,785 | +0.62(+8.40%) |
Nov 03, 2022 | 7.560 | 7.580 | 7.080 | 7.380 | 747,953 | -0.41(-5.26%) |
Nov 02, 2022 | 8.450 | 8.500 | 7.790 | 7.790 | 1,041,331 | -0.76(-8.89%) |
Nov 01, 2022 | 8.450 | 8.630 | 8.290 | 8.550 | 612,302 | +0.27(+3.26%) |
Oct 31, 2022 | 8.510 | 8.590 | 8.260 | 8.280 | 963,252 | -0.29(-3.38%) |
Oct 28, 2022 | 8.430 | 8.590 | 8.145 | 8.570 | 470,367 | +0.19(+2.27%) |
Oct 27, 2022 | 8.680 | 8.810 | 8.370 | 8.380 | 433,611 | -0.17(-1.99%) |
Oct 26, 2022 | 8.860 | 9.065 | 8.540 | 8.550 | 789,270 | -0.33(-3.72%) |
Oct 25, 2022 | 8.320 | 9.000 | 8.260 | 8.880 | 1,629,628 | +0.59(+7.12%) |
Oct 24, 2022 | 8.560 | 8.720 | 8.060 | 8.290 | 916,641 | -0.33(-3.83%) |
Oct 21, 2022 | 8.680 | 8.800 | 8.250 | 8.620 | 691,418 | +0.03(+0.35%) |
Oct 20, 2022 | 8.390 | 8.790 | 8.380 | 8.590 | 731,247 | +0.18(+2.14%) |
Oct 19, 2022 | 8.670 | 8.790 | 8.240 | 8.410 | 839,792 | -0.31(-3.56%) |
Oct 18, 2022 | 8.940 | 9.210 | 8.680 | 8.720 | 635,043 | +0.13(+1.51%) |
Oct 17, 2022 | 8.050 | 8.600 | 7.955 | 8.590 | 888,057 | +0.82(+10.55%) |
Oct 14, 2022 | 8.070 | 8.430 | 7.650 | 7.770 | 767,237 | -0.01(-0.13%) |
Oct 13, 2022 | 7.290 | 7.860 | 7.050 | 7.780 | 784,538 | +0.27(+3.60%) |
Oct 12, 2022 | 7.510 | 7.630 | 7.310 | 7.510 | 557,176 | +0.01(+0.13%) |
Oct 11, 2022 | 7.250 | 7.650 | 7.020 | 7.500 | 545,257 | +0.19(+2.60%) |
Oct 10, 2022 | 7.490 | 7.620 | 7.190 | 7.310 | 524,696 | -0.12(-1.62%) |
Oct 07, 2022 | 7.620 | 7.790 | 7.380 | 7.430 | 572,156 | -0.31(-4.01%) |
Oct 06, 2022 | 8.090 | 8.220 | 7.720 | 7.740 | 404,956 | -0.38(-4.68%) |
Oct 05, 2022 | 8.120 | 8.280 | 7.780 | 8.120 | 714,381 | -0.27(-3.22%) |
Oct 04, 2022 | 8.110 | 8.400 | 7.940 | 8.390 | 912,469 | +0.43(+5.40%) |
Oct 03, 2022 | 7.540 | 7.970 | 7.390 | 7.960 | 1,105,369 | +0.63(+8.59%) |
Sep 30, 2022 | 7.420 | 7.705 | 7.310 | 7.330 | 781,928 | -0.12(-1.61%) |
Sep 29, 2022 | 7.790 | 7.950 | 7.190 | 7.450 | 848,384 | -0.57(-7.11%) |
Sep 28, 2022 | 7.930 | 8.150 | 7.910 | 8.020 | 803,190 | +0.23(+2.95%) |
Sep 27, 2022 | 8.180 | 8.240 | 7.655 | 7.790 | 763,529 | -0.07(-0.89%) |
Sep 26, 2022 | 7.900 | 8.270 | 7.730 | 7.860 | 739,350 | -0.13(-1.63%) |
Sep 23, 2022 | 8.560 | 8.610 | 7.960 | 7.990 | 1,327,506 | -0.77(-8.79%) |
Sep 22, 2022 | 9.660 | 9.660 | 8.620 | 8.760 | 853,474 | -0.91(-9.41%) |
Sep 21, 2022 | 9.990 | 10.13 | 9.670 | 9.670 | 753,592 | -0.22(-2.22%) |
Sep 20, 2022 | 10.18 | 10.25 | 9.810 | 9.890 | 694,924 | -0.38(-3.70%) |
Sep 19, 2022 | 10.04 | 10.31 | 9.840 | 10.27 | 491,789 | +0.01(+0.10%) |
Sep 16, 2022 | 10.29 | 10.31 | 9.900 | 10.26 | 1,563,609 | -0.18(-1.72%) |
Sep 15, 2022 | 10.04 | 10.56 | 10.04 | 10.44 | 574,628 | +0.32(+3.16%) |
Sep 14, 2022 | 10.08 | 10.17 | 9.710 | 10.12 | 840,999 | -0.05(-0.49%) |
Sep 13, 2022 | 10.08 | 10.52 | 10.04 | 10.17 | 596,227 | -0.48(-4.51%) |
Sep 12, 2022 | 10.63 | 10.85 | 10.40 | 10.65 | 825,339 | +0.11(+1.04%) |
Sep 09, 2022 | 10.25 | 10.71 | 10.19 | 10.54 | 779,972 | +0.40(+3.94%) |
Sep 08, 2022 | 9.580 | 10.22 | 9.580 | 10.14 | 710,482 | +0.38(+3.89%) |
Sep 07, 2022 | 8.720 | 9.795 | 8.715 | 9.760 | 1,088,750 | +1.03(+11.80%) |
Sep 06, 2022 | 8.950 | 9.090 | 8.710 | 8.730 | 593,626 | -0.20(-2.24%) |
Sep 02, 2022 | 9.120 | 9.120 | 8.760 | 8.930 | 530,104 | +0.03(+0.34%) |