Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.220 | 9.070 | 8.180 | 9.050 | 7,126,232 | +0.80(+9.70%) |
Nov 29, 2022 | 7.520 | 8.320 | 7.420 | 8.250 | 7,084,058 | +0.74(+9.85%) |
Nov 28, 2022 | 7.780 | 7.940 | 7.495 | 7.510 | 4,204,542 | -0.29(-3.72%) |
Nov 25, 2022 | 8.010 | 8.010 | 7.565 | 7.800 | 2,087,077 | -0.17(-2.13%) |
Nov 23, 2022 | 7.660 | 8.200 | 7.610 | 7.970 | 4,544,941 | +0.36(+4.73%) |
Nov 22, 2022 | 7.360 | 7.695 | 7.130 | 7.610 | 6,865,053 | +0.22(+2.98%) |
Nov 21, 2022 | 7.650 | 7.900 | 7.280 | 7.390 | 8,149,584 | -0.32(-4.15%) |
Nov 18, 2022 | 7.800 | 7.920 | 7.510 | 7.710 | 9,596,910 | +0.17(+2.25%) |
Nov 17, 2022 | 8.060 | 8.080 | 7.365 | 7.540 | 6,381,975 | -0.72(-8.72%) |
Nov 16, 2022 | 9.000 | 9.195 | 8.230 | 8.260 | 6,020,123 | -0.81(-8.93%) |
Nov 15, 2022 | 8.760 | 9.240 | 8.640 | 9.070 | 6,248,649 | +0.57(+6.71%) |
Nov 14, 2022 | 8.500 | 8.795 | 8.410 | 8.500 | 6,578,644 | -0.05(-0.58%) |
Nov 11, 2022 | 7.380 | 8.570 | 7.370 | 8.550 | 8,773,439 | +1.15(+15.54%) |
Nov 10, 2022 | 7.130 | 7.765 | 7.030 | 7.400 | 13,223,811 | +0.50(+7.25%) |
Nov 09, 2022 | 7.360 | 7.490 | 6.710 | 6.900 | 20,833,104 | -0.51(-6.88%) |
Nov 08, 2022 | 8.510 | 9.490 | 6.740 | 7.410 | 27,538,508 | -7.34(-49.76%) |
Nov 07, 2022 | 14.77 | 14.91 | 14.39 | 14.75 | 2,489,528 | -0.10(-0.67%) |
Nov 04, 2022 | 15.25 | 15.50 | 14.52 | 14.85 | 3,290,528 | +0.08(+0.54%) |
Nov 03, 2022 | 17.04 | 17.04 | 13.40 | 14.77 | 9,917,113 | -2.60(-14.97%) |
Nov 02, 2022 | 17.60 | 17.33 | 17.37 | 1,911,552 | -0.34(-1.92%) | |
Nov 01, 2022 | 17.99 | 18.11 | 17.51 | 17.71 | 1,624,945 | +0.05(+0.28%) |
Oct 31, 2022 | 17.42 | 17.89 | 17.31 | 17.66 | 1,600,208 | +0.10(+0.57%) |
Oct 28, 2022 | 17.63 | 17.72 | 17.36 | 17.56 | 1,244,998 | +0.04(+0.23%) |
Oct 27, 2022 | 17.51 | 17.62 | 17.23 | 17.52 | 1,684,229 | +0.03(+0.17%) |
Oct 26, 2022 | 17.13 | 17.97 | 17.08 | 17.49 | 1,273,657 | +0.37(+2.16%) |
Oct 25, 2022 | 16.39 | 17.16 | 16.37 | 17.12 | 2,141,596 | +0.78(+4.77%) |
Oct 24, 2022 | 17.14 | 17.17 | 16.29 | 16.34 | 2,147,051 | -0.38(-2.27%) |
Oct 21, 2022 | 16.94 | 16.94 | 16.07 | 16.72 | 2,675,214 | -0.37(-2.14%) |
Oct 20, 2022 | 17.42 | 17.88 | 16.96 | 17.09 | 1,127,967 | -0.30(-1.75%) |
Oct 19, 2022 | 18.16 | 18.16 | 17.22 | 17.39 | 1,436,444 | -0.93(-5.08%) |
Oct 18, 2022 | 18.68 | 18.95 | 18.13 | 18.32 | 1,567,985 | +0.24(+1.33%) |
Oct 17, 2022 | 17.59 | 18.33 | 17.46 | 18.08 | 1,979,837 | +0.83(+4.81%) |
Oct 14, 2022 | 17.49 | 17.62 | 17.09 | 17.25 | 2,041,974 | -0.18(-1.03%) |
Oct 13, 2022 | 16.91 | 17.71 | 16.68 | 17.43 | 1,540,174 | +0.07(+0.40%) |
Oct 12, 2022 | 17.64 | 17.64 | 17.20 | 17.36 | 1,276,232 | -0.19(-1.08%) |
Oct 11, 2022 | 17.70 | 17.96 | 17.37 | 17.55 | 1,631,709 | -0.32(-1.79%) |
Oct 10, 2022 | 18.27 | 18.27 | 17.74 | 17.87 | 1,344,629 | -0.18(-1.00%) |
Oct 07, 2022 | 18.36 | 18.42 | 17.77 | 18.05 | 1,904,540 | -0.57(-3.06%) |
Oct 06, 2022 | 19.18 | 19.44 | 18.49 | 18.62 | 1,018,566 | -0.67(-3.47%) |
Oct 05, 2022 | 18.77 | 19.36 | 18.68 | 19.29 | 1,282,294 | +0.11(+0.57%) |
Oct 04, 2022 | 19.21 | 19.46 | 19.02 | 19.18 | 1,681,071 | +0.33(+1.75%) |
Oct 03, 2022 | 18.71 | 19.05 | 18.38 | 18.85 | 1,559,141 | +0.32(+1.73%) |
Sep 30, 2022 | 18.59 | 19.28 | 18.48 | 18.53 | 3,551,368 | -0.02(-0.11%) |
Sep 29, 2022 | 18.78 | 18.82 | 18.34 | 18.55 | 1,327,340 | -0.53(-2.78%) |
Sep 28, 2022 | 18.42 | 19.20 | 18.42 | 19.08 | 1,772,093 | +0.74(+4.03%) |
Sep 27, 2022 | 18.53 | 18.85 | 18.28 | 18.34 | 1,803,386 | -0.07(-0.38%) |
Sep 26, 2022 | 18.81 | 18.97 | 18.41 | 18.41 | 1,662,449 | -0.40(-2.13%) |
Sep 23, 2022 | 18.51 | 19.01 | 18.44 | 18.81 | 2,210,787 | +0.02(+0.11%) |
Sep 22, 2022 | 19.54 | 19.62 | 18.61 | 18.79 | 1,487,753 | -0.90(-4.57%) |
Sep 21, 2022 | 19.94 | 20.48 | 19.69 | 19.69 | 1,232,834 | -0.21(-1.06%) |
Sep 20, 2022 | 20.00 | 20.12 | 19.60 | 19.90 | 1,562,025 | -0.28(-1.39%) |
Sep 19, 2022 | 20.50 | 20.72 | 20.06 | 20.18 | 1,583,991 | -0.69(-3.31%) |
Sep 16, 2022 | 21.94 | 22.06 | 20.78 | 20.87 | 6,241,308 | -0.88(-4.05%) |
Sep 15, 2022 | 21.24 | 22.12 | 21.22 | 21.75 | 1,960,992 | +0.55(+2.59%) |
Sep 14, 2022 | 20.59 | 21.23 | 20.56 | 21.20 | 3,193,558 | +0.37(+1.78%) |
Sep 13, 2022 | 21.14 | 21.38 | 20.54 | 20.83 | 3,057,280 | -0.93(-4.27%) |
Sep 12, 2022 | 22.47 | 22.47 | 21.74 | 21.76 | 2,276,001 | -0.51(-2.29%) |
Sep 09, 2022 | 22.00 | 22.74 | 21.90 | 22.27 | 7,399,548 | +0.13(+0.59%) |
Sep 08, 2022 | 21.97 | 22.66 | 21.93 | 22.14 | 1,346,212 | -0.14(-0.63%) |
Sep 07, 2022 | 20.80 | 22.36 | 20.67 | 22.28 | 2,558,604 | +1.72(+8.37%) |
Sep 06, 2022 | 20.75 | 20.94 | 20.50 | 20.56 | 2,328,130 | -0.07(-0.34%) |
Sep 02, 2022 | 21.50 | 21.80 | 20.47 | 20.63 | 2,084,360 | -0.64(-3.01%) |