Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.100 | 7.330 | 7.000 | 7.240 | 375,053 | +0.13(+1.83%) |
Nov 29, 2022 | 7.100 | 7.330 | 6.965 | 7.110 | 419,027 | +0.02(+0.28%) |
Nov 28, 2022 | 7.530 | 7.655 | 7.025 | 7.090 | 294,069 | -0.53(-6.96%) |
Nov 25, 2022 | 7.470 | 7.680 | 7.400 | 7.620 | 82,470 | +0.11(+1.46%) |
Nov 23, 2022 | 7.750 | 7.815 | 7.490 | 7.510 | 226,385 | -0.25(-3.22%) |
Nov 22, 2022 | 7.730 | 8.005 | 7.470 | 7.760 | 333,492 | -0.02(-0.26%) |
Nov 21, 2022 | 7.510 | 7.830 | 7.470 | 7.780 | 307,933 | +0.18(+2.37%) |
Nov 18, 2022 | 7.830 | 7.990 | 7.570 | 7.600 | 316,625 | -0.11(-1.43%) |
Nov 17, 2022 | 7.630 | 7.740 | 7.570 | 7.710 | 205,997 | -0.04(-0.52%) |
Nov 16, 2022 | 7.450 | 7.960 | 7.430 | 7.750 | 597,000 | +0.21(+2.79%) |
Nov 15, 2022 | 7.510 | 7.600 | 7.400 | 7.540 | 541,184 | +0.18(+2.45%) |
Nov 14, 2022 | 7.450 | 7.650 | 7.010 | 7.360 | 507,927 | -0.11(-1.47%) |
Nov 11, 2022 | 7.480 | 7.540 | 7.330 | 7.470 | 239,393 | -0.03(-0.40%) |
Nov 10, 2022 | 7.340 | 7.700 | 7.315 | 7.500 | 370,464 | +0.43(+6.08%) |
Nov 09, 2022 | 7.750 | 8.000 | 7.020 | 7.070 | 729,812 | -0.71(-9.13%) |
Nov 08, 2022 | 7.730 | 8.050 | 7.460 | 7.780 | 788,833 | +0.06(+0.78%) |
Nov 07, 2022 | 7.600 | 8.100 | 7.600 | 7.720 | 998,265 | +0.13(+1.71%) |
Nov 04, 2022 | 7.870 | 7.870 | 7.530 | 7.590 | 367,011 | -0.13(-1.68%) |
Nov 03, 2022 | 8.150 | 8.150 | 7.660 | 7.720 | 501,341 | -0.58(-6.99%) |
Nov 02, 2022 | 8.390 | 8.700 | 8.260 | 8.300 | 243,132 | -0.20(-2.35%) |
Nov 01, 2022 | 8.600 | 8.720 | 8.440 | 8.500 | 203,433 | -0.06(-0.70%) |
Oct 31, 2022 | 8.430 | 8.700 | 8.370 | 8.560 | 311,888 | +0.11(+1.30%) |
Oct 28, 2022 | 8.420 | 8.630 | 8.230 | 8.450 | 325,338 | +0.02(+0.24%) |
Oct 27, 2022 | 8.450 | 8.600 | 8.270 | 8.430 | 493,992 | -0.02(-0.24%) |
Oct 26, 2022 | 8.470 | 8.680 | 8.430 | 8.450 | 195,956 | +0.04(+0.48%) |
Oct 25, 2022 | 8.250 | 8.525 | 8.230 | 8.410 | 187,495 | +0.13(+1.57%) |
Oct 24, 2022 | 8.630 | 8.630 | 8.250 | 8.280 | 325,845 | -0.33(-3.83%) |
Oct 21, 2022 | 8.440 | 8.700 | 8.300 | 8.610 | 202,413 | +0.26(+3.11%) |
Oct 20, 2022 | 8.270 | 8.400 | 8.110 | 8.350 | 182,127 | +0.07(+0.85%) |
Oct 19, 2022 | 8.350 | 8.570 | 8.160 | 8.280 | 295,691 | -0.15(-1.78%) |
Oct 18, 2022 | 8.750 | 8.789 | 8.390 | 8.430 | 174,707 | -0.13(-1.52%) |
Oct 17, 2022 | 8.340 | 8.750 | 8.340 | 8.560 | 299,934 | +0.23(+2.76%) |
Oct 14, 2022 | 8.500 | 8.620 | 8.300 | 8.330 | 213,822 | -0.11(-1.30%) |
Oct 13, 2022 | 7.940 | 8.470 | 7.680 | 8.440 | 318,401 | +0.19(+2.30%) |
Oct 12, 2022 | 8.270 | 8.530 | 8.230 | 8.250 | 374,282 | +0.00(+0.00%) |
Oct 11, 2022 | 8.440 | 8.660 | 7.835 | 8.250 | 997,254 | -0.24(-2.83%) |
Oct 10, 2022 | 8.550 | 8.660 | 8.340 | 8.490 | 348,501 | -0.06(-0.70%) |
Oct 07, 2022 | 8.850 | 8.930 | 8.490 | 8.550 | 453,871 | -0.40(-4.47%) |
Oct 06, 2022 | 8.850 | 9.150 | 8.805 | 8.950 | 315,588 | +0.10(+1.13%) |
Oct 05, 2022 | 8.750 | 8.980 | 8.660 | 8.850 | 329,096 | +0.05(+0.57%) |
Oct 04, 2022 | 8.530 | 8.860 | 8.500 | 8.800 | 627,350 | +0.36(+4.27%) |
Oct 03, 2022 | 8.080 | 8.525 | 8.020 | 8.440 | 755,406 | +0.39(+4.84%) |
Sep 30, 2022 | 7.760 | 8.180 | 7.660 | 8.050 | 531,338 | +0.29(+3.74%) |
Sep 29, 2022 | 7.900 | 8.100 | 7.590 | 7.760 | 589,302 | -0.26(-3.24%) |
Sep 28, 2022 | 8.020 | 8.190 | 7.890 | 8.020 | 250,217 | +0.09(+1.13%) |
Sep 27, 2022 | 8.180 | 8.340 | 7.820 | 7.930 | 568,721 | -0.14(-1.73%) |
Sep 26, 2022 | 8.260 | 8.470 | 8.050 | 8.070 | 222,533 | -0.25(-3.00%) |
Sep 23, 2022 | 8.400 | 8.440 | 8.130 | 8.320 | 447,189 | -0.23(-2.69%) |
Sep 22, 2022 | 8.710 | 8.730 | 8.360 | 8.550 | 413,331 | -0.15(-1.72%) |
Sep 21, 2022 | 9.500 | 9.510 | 8.640 | 8.700 | 523,001 | -0.83(-8.71%) |
Sep 20, 2022 | 9.670 | 9.690 | 9.390 | 9.530 | 240,525 | -0.23(-2.36%) |
Sep 19, 2022 | 9.810 | 9.820 | 9.350 | 9.760 | 282,480 | -0.15(-1.51%) |
Sep 16, 2022 | 9.870 | 10.01 | 9.700 | 9.910 | 441,002 | -0.25(-2.46%) |
Sep 15, 2022 | 10.34 | 10.43 | 10.13 | 10.16 | 294,141 | -0.37(-3.51%) |
Sep 14, 2022 | 10.16 | 10.55 | 9.960 | 10.53 | 413,091 | +0.50(+4.99%) |
Sep 13, 2022 | 10.31 | 10.48 | 10.02 | 10.03 | 371,992 | -0.69(-6.44%) |
Sep 12, 2022 | 10.57 | 11.00 | 10.52 | 10.72 | 415,100 | +0.36(+3.47%) |
Sep 09, 2022 | 10.57 | 10.73 | 10.28 | 10.36 | 424,153 | -0.10(-0.96%) |
Sep 08, 2022 | 10.10 | 10.50 | 10.10 | 10.46 | 683,288 | +0.26(+2.55%) |
Sep 07, 2022 | 9.230 | 10.28 | 9.190 | 10.20 | 461,261 | +1.20(+13.33%) |
Sep 06, 2022 | 9.020 | 9.520 | 8.900 | 9.000 | 366,407 | -0.06(-0.66%) |
Sep 02, 2022 | 9.130 | 9.330 | 9.000 | 9.060 | 211,047 | -0.08(-0.88%) |