Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.473 | 9.013 | 8.248 | 8.936 | 349,056 | +0.96(+11.97%) |
Nov 29, 2022 | 7.865 | 8.010 | 7.865 | 7.981 | 188,855 | +0.60(+8.10%) |
Nov 28, 2022 | 7.576 | 7.691 | 7.383 | 7.383 | 138,876 | -0.42(-5.44%) |
Nov 25, 2022 | 7.826 | 7.831 | 7.740 | 7.807 | 140,199 | -0.04(-0.49%) |
Nov 23, 2022 | 7.460 | 7.850 | 7.460 | 7.846 | 209,429 | +0.41(+5.58%) |
Nov 22, 2022 | 7.257 | 7.431 | 7.257 | 7.431 | 151,063 | +0.16(+2.26%) |
Nov 21, 2022 | 7.296 | 7.325 | 7.165 | 7.267 | 344,422 | -0.64(-8.06%) |
Nov 18, 2022 | 8.019 | 8.019 | 7.768 | 7.904 | 310,316 | +0.16(+2.12%) |
Nov 17, 2022 | 7.450 | 7.778 | 7.450 | 7.740 | 439,618 | -0.41(-5.09%) |
Nov 16, 2022 | 8.531 | 8.531 | 8.135 | 8.155 | 281,784 | -0.79(-8.85%) |
Nov 15, 2022 | 9.187 | 9.197 | 8.709 | 8.946 | 266,572 | +0.33(+3.81%) |
Nov 14, 2022 | 8.598 | 8.811 | 8.492 | 8.618 | 242,771 | -0.50(-5.50%) |
Nov 11, 2022 | 8.878 | 9.149 | 8.801 | 9.120 | 457,437 | +0.95(+11.57%) |
Nov 10, 2022 | 7.855 | 8.183 | 7.759 | 8.174 | 542,882 | +0.99(+13.84%) |
Nov 09, 2022 | 7.440 | 7.518 | 7.161 | 7.180 | 366,972 | -0.04(-0.53%) |
Nov 08, 2022 | 7.190 | 7.354 | 7.064 | 7.218 | 417,254 | +0.45(+6.70%) |
Nov 07, 2022 | 6.813 | 6.852 | 6.629 | 6.765 | 428,489 | +0.27(+4.16%) |
Nov 04, 2022 | 6.350 | 6.495 | 6.215 | 6.495 | 317,868 | +0.64(+10.87%) |
Nov 03, 2022 | 5.732 | 5.916 | 5.694 | 5.858 | 160,670 | +0.11(+1.85%) |
Nov 02, 2022 | 6.118 | 5.752 | 5.752 | 263,031 | -0.35(-5.70%) | |
Nov 01, 2022 | 6.196 | 6.234 | 6.012 | 6.099 | 154,948 | +0.32(+5.51%) |
Oct 31, 2022 | 5.703 | 5.810 | 5.684 | 5.781 | 97,737 | -0.01(-0.17%) |
Oct 28, 2022 | 5.578 | 5.824 | 5.569 | 5.790 | 127,990 | +0.09(+1.52%) |
Oct 27, 2022 | 5.761 | 5.925 | 5.684 | 5.703 | 202,827 | -0.01(-0.17%) |
Oct 26, 2022 | 5.481 | 5.829 | 5.481 | 5.713 | 326,425 | +0.30(+5.53%) |
Oct 25, 2022 | 5.221 | 5.452 | 5.221 | 5.414 | 120,392 | +0.26(+5.06%) |
Oct 24, 2022 | 5.076 | 5.192 | 5.009 | 5.153 | 120,960 | -0.17(-3.26%) |
Oct 21, 2022 | 5.028 | 5.346 | 4.989 | 5.327 | 160,413 | +0.24(+4.74%) |
Oct 20, 2022 | 5.153 | 5.337 | 5.066 | 5.086 | 161,156 | -0.01(-0.19%) |
Oct 19, 2022 | 5.076 | 5.192 | 5.009 | 5.095 | 121,633 | -0.22(-4.17%) |
Oct 18, 2022 | 5.520 | 5.520 | 5.173 | 5.317 | 436,428 | +0.03(+0.55%) |
Oct 17, 2022 | 5.192 | 5.317 | 5.192 | 5.288 | 200,849 | +0.45(+9.38%) |
Oct 14, 2022 | 5.153 | 5.153 | 4.806 | 4.835 | 218,798 | -0.17(-3.47%) |
Oct 13, 2022 | 4.468 | 5.047 | 4.401 | 5.009 | 558,759 | +0.02(+0.39%) |
Oct 12, 2022 | 4.980 | 5.028 | 4.931 | 4.989 | 84,681 | +0.14(+2.99%) |
Oct 11, 2022 | 4.873 | 5.008 | 4.767 | 4.844 | 243,208 | -0.01(-0.20%) |
Oct 10, 2022 | 4.999 | 5.007 | 4.816 | 4.854 | 78,971 | -0.21(-4.19%) |
Oct 07, 2022 | 5.288 | 5.337 | 5.037 | 5.066 | 126,634 | -0.30(-5.58%) |
Oct 06, 2022 | 5.433 | 5.520 | 5.327 | 5.366 | 211,802 | +0.12(+2.21%) |
Oct 05, 2022 | 5.202 | 5.346 | 5.018 | 5.250 | 490,894 | -0.24(-4.39%) |
Oct 04, 2022 | 5.240 | 5.501 | 5.240 | 5.491 | 513,676 | +0.66(+13.57%) |
Oct 03, 2022 | 4.623 | 4.873 | 4.584 | 4.835 | 325,946 | +0.30(+6.60%) |
Sep 30, 2022 | 4.738 | 4.777 | 4.521 | 4.536 | 479,359 | -0.28(-5.81%) |
Sep 29, 2022 | 4.893 | 4.922 | 4.680 | 4.816 | 369,461 | -0.36(-6.90%) |
Sep 28, 2022 | 4.835 | 5.202 | 4.807 | 5.173 | 618,129 | +0.06(+1.13%) |
Sep 27, 2022 | 5.327 | 5.356 | 5.018 | 5.115 | 233,997 | -0.11(-2.03%) |
Sep 26, 2022 | 5.337 | 5.395 | 5.144 | 5.221 | 254,511 | -0.34(-6.08%) |
Sep 23, 2022 | 5.781 | 5.781 | 5.423 | 5.559 | 395,257 | -0.65(-10.42%) |
Sep 22, 2022 | 6.350 | 6.350 | 6.157 | 6.205 | 121,025 | -0.24(-3.74%) |
Sep 21, 2022 | 6.668 | 6.828 | 6.408 | 6.446 | 244,874 | -0.19(-2.91%) |
Sep 20, 2022 | 6.726 | 6.726 | 6.562 | 6.639 | 92,342 | -0.30(-4.31%) |
Sep 19, 2022 | 6.755 | 6.948 | 6.717 | 6.939 | 102,283 | -0.03(-0.42%) |
Sep 16, 2022 | 6.794 | 7.025 | 6.765 | 6.968 | 98,364 | +0.17(+2.56%) |
Sep 15, 2022 | 6.958 | 7.025 | 6.775 | 6.794 | 140,815 | -0.42(-5.88%) |
Sep 14, 2022 | 7.170 | 7.315 | 7.074 | 7.218 | 82,977 | +0.20(+2.89%) |
Sep 13, 2022 | 7.354 | 7.489 | 6.992 | 7.016 | 231,436 | -0.74(-9.58%) |
Sep 12, 2022 | 7.720 | 7.904 | 7.691 | 7.759 | 280,246 | +0.17(+2.29%) |
Sep 09, 2022 | 7.363 | 7.595 | 7.363 | 7.585 | 305,262 | +0.46(+6.50%) |
Sep 08, 2022 | 7.064 | 7.141 | 6.919 | 7.122 | 251,945 | -0.24(-3.28%) |
Sep 07, 2022 | 6.948 | 7.392 | 6.948 | 7.363 | 384,838 | +0.12(+1.60%) |
Sep 06, 2022 | 7.450 | 7.450 | 7.209 | 7.247 | 109,334 | -0.41(-5.42%) |
Sep 02, 2022 | 8.048 | 8.048 | 7.595 | 7.662 | 157,325 | -0.31(-3.87%) |