Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.350 | 9.240 | 8.020 | 9.170 | 1,794,031 | +1.33(+16.96%) |
Nov 29, 2022 | 8.010 | 8.065 | 7.680 | 7.840 | 437,770 | -0.11(-1.38%) |
Nov 28, 2022 | 7.950 | 8.185 | 7.830 | 7.950 | 358,406 | -0.04(-0.50%) |
Nov 25, 2022 | 8.120 | 8.290 | 7.900 | 7.990 | 394,692 | +0.18(+2.30%) |
Nov 23, 2022 | 7.940 | 8.160 | 7.690 | 7.810 | 327,905 | -0.17(-2.13%) |
Nov 22, 2022 | 8.310 | 8.350 | 7.530 | 7.980 | 525,035 | -0.24(-2.92%) |
Nov 21, 2022 | 7.990 | 8.480 | 7.880 | 8.220 | 717,879 | +0.19(+2.37%) |
Nov 18, 2022 | 7.210 | 8.730 | 7.050 | 8.030 | 3,249,593 | +0.87(+12.15%) |
Nov 17, 2022 | 7.500 | 7.750 | 6.760 | 7.160 | 618,906 | -0.46(-6.04%) |
Nov 16, 2022 | 7.960 | 8.140 | 7.610 | 7.620 | 299,942 | -0.43(-5.34%) |
Nov 15, 2022 | 8.070 | 8.650 | 7.430 | 8.050 | 1,685,570 | +0.06(+0.75%) |
Nov 14, 2022 | 8.050 | 8.290 | 7.440 | 7.990 | 891,800 | +0.02(+0.25%) |
Nov 11, 2022 | 6.500 | 8.110 | 6.425 | 7.970 | 2,395,573 | +1.77(+28.55%) |
Nov 10, 2022 | 5.970 | 6.440 | 5.870 | 6.200 | 715,060 | +0.47(+8.20%) |
Nov 09, 2022 | 6.060 | 6.450 | 5.640 | 5.730 | 818,857 | -0.49(-7.88%) |
Nov 08, 2022 | 6.240 | 6.490 | 6.107 | 6.220 | 252,616 | -0.10(-1.58%) |
Nov 07, 2022 | 5.940 | 6.450 | 5.850 | 6.320 | 492,773 | +0.44(+7.48%) |
Nov 04, 2022 | 6.870 | 6.870 | 5.700 | 5.880 | 1,192,542 | -0.99(-14.41%) |
Nov 03, 2022 | 6.570 | 7.000 | 6.570 | 6.870 | 186,136 | +0.12(+1.78%) |
Nov 02, 2022 | 7.030 | 7.250 | 6.700 | 6.750 | 548,617 | -0.18(-2.60%) |
Nov 01, 2022 | 6.700 | 7.100 | 6.520 | 6.930 | 267,409 | +0.34(+5.16%) |
Oct 31, 2022 | 6.220 | 6.700 | 6.210 | 6.590 | 480,227 | +0.30(+4.77%) |
Oct 28, 2022 | 6.330 | 6.500 | 6.060 | 6.290 | 366,322 | -0.02(-0.32%) |
Oct 27, 2022 | 6.420 | 6.530 | 6.210 | 6.310 | 253,865 | +0.00(+0.00%) |
Oct 26, 2022 | 5.870 | 6.400 | 5.870 | 6.310 | 499,317 | +0.46(+7.86%) |
Oct 25, 2022 | 5.520 | 5.972 | 5.490 | 5.850 | 258,879 | +0.34(+6.17%) |
Oct 24, 2022 | 5.500 | 5.660 | 5.330 | 5.510 | 250,646 | +0.07(+1.29%) |
Oct 21, 2022 | 5.520 | 5.780 | 5.410 | 5.440 | 211,479 | -0.12(-2.16%) |
Oct 20, 2022 | 5.930 | 6.040 | 5.490 | 5.560 | 387,156 | -0.36(-6.08%) |
Oct 19, 2022 | 6.460 | 6.500 | 5.880 | 5.920 | 221,240 | -0.62(-9.48%) |
Oct 18, 2022 | 6.220 | 6.830 | 6.197 | 6.540 | 646,391 | +0.40(+6.51%) |
Oct 17, 2022 | 6.260 | 6.270 | 6.030 | 6.140 | 324,616 | +0.11(+1.82%) |
Oct 14, 2022 | 6.010 | 6.110 | 5.830 | 6.030 | 204,891 | +0.02(+0.33%) |
Oct 13, 2022 | 5.540 | 6.045 | 5.500 | 6.010 | 261,631 | +0.27(+4.70%) |
Oct 12, 2022 | 5.780 | 5.880 | 5.620 | 5.740 | 295,194 | -0.04(-0.69%) |
Oct 11, 2022 | 6.060 | 6.066 | 5.540 | 5.780 | 406,238 | -0.25(-4.15%) |
Oct 10, 2022 | 5.970 | 6.060 | 5.680 | 6.030 | 249,066 | -0.06(-0.99%) |
Oct 07, 2022 | 6.310 | 6.560 | 5.960 | 6.090 | 434,335 | -0.37(-5.73%) |
Oct 06, 2022 | 5.650 | 6.600 | 5.420 | 6.460 | 1,459,211 | +0.73(+12.74%) |
Oct 05, 2022 | 5.800 | 8.932 | 5.310 | 5.730 | 8,041,913 | -0.17(-2.88%) |
Oct 04, 2022 | 5.120 | 5.990 | 5.120 | 5.900 | 561,687 | +0.88(+17.53%) |
Oct 03, 2022 | 5.140 | 5.170 | 4.850 | 5.020 | 248,627 | +0.01(+0.20%) |
Sep 30, 2022 | 4.820 | 5.330 | 4.820 | 5.010 | 428,655 | +0.15(+3.09%) |
Sep 29, 2022 | 5.050 | 5.050 | 4.810 | 4.860 | 116,777 | -0.17(-3.38%) |
Sep 28, 2022 | 4.700 | 5.065 | 4.750 | 5.030 | 192,053 | +0.31(+6.57%) |
Sep 27, 2022 | 4.750 | 5.020 | 4.700 | 4.720 | 217,108 | -0.02(-0.42%) |
Sep 26, 2022 | 4.730 | 4.950 | 4.720 | 4.740 | 275,931 | -0.08(-1.66%) |
Sep 23, 2022 | 4.970 | 5.010 | 4.610 | 4.820 | 635,864 | -0.19(-3.79%) |
Sep 22, 2022 | 5.070 | 5.100 | 4.760 | 5.010 | 470,965 | -0.10(-1.96%) |
Sep 21, 2022 | 5.370 | 5.390 | 5.030 | 5.110 | 195,363 | -0.06(-1.16%) |
Sep 20, 2022 | 5.260 | 5.620 | 5.110 | 5.170 | 265,399 | -0.24(-4.44%) |
Sep 19, 2022 | 5.010 | 5.459 | 5.000 | 5.410 | 480,856 | +0.33(+6.50%) |
Sep 16, 2022 | 5.850 | 5.888 | 5.000 | 5.080 | 728,278 | -0.89(-14.91%) |
Sep 15, 2022 | 6.060 | 6.145 | 5.900 | 5.970 | 283,658 | -0.15(-2.45%) |
Sep 14, 2022 | 6.200 | 6.220 | 6.045 | 6.120 | 210,295 | -0.01(-0.16%) |
Sep 13, 2022 | 6.200 | 6.480 | 5.950 | 6.130 | 340,668 | -0.27(-4.22%) |
Sep 12, 2022 | 6.300 | 6.410 | 6.120 | 6.400 | 189,533 | +0.21(+3.39%) |
Sep 09, 2022 | 6.000 | 6.250 | 6.000 | 6.190 | 263,008 | +0.15(+2.48%) |
Sep 08, 2022 | 5.880 | 6.120 | 5.710 | 6.040 | 584,857 | +0.12(+2.03%) |
Sep 07, 2022 | 6.460 | 6.470 | 5.700 | 5.920 | 1,222,517 | -0.47(-7.36%) |
Sep 06, 2022 | 6.600 | 6.660 | 6.370 | 6.390 | 766,559 | -0.23(-3.47%) |
Sep 02, 2022 | 6.710 | 6.745 | 6.490 | 6.620 | 313,199 | -0.02(-0.30%) |