Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.825 | 7.825 | 7.000 | 7.300 | 58,598 | -0.10(-1.35%) |
Nov 29, 2022 | 7.850 | 7.850 | 7.201 | 7.400 | 42,672 | -0.22(-2.85%) |
Nov 28, 2022 | 8.200 | 8.399 | 7.400 | 7.617 | 47,066 | -0.48(-5.97%) |
Nov 25, 2022 | 7.800 | 8.300 | 7.600 | 8.101 | 19,085 | +0.44(+5.80%) |
Nov 23, 2022 | 7.700 | 8.500 | 7.200 | 7.657 | 57,549 | +0.28(+3.80%) |
Nov 22, 2022 | 7.400 | 7.600 | 7.000 | 7.377 | 45,470 | -0.04(-0.58%) |
Nov 21, 2022 | 7.900 | 8.094 | 7.116 | 7.420 | 37,248 | -0.55(-6.90%) |
Nov 18, 2022 | 8.000 | 8.548 | 7.801 | 7.970 | 29,917 | -0.23(-2.80%) |
Nov 17, 2022 | 8.000 | 8.300 | 7.800 | 8.200 | 42,750 | +0.14(+1.79%) |
Nov 16, 2022 | 8.500 | 8.499 | 8.000 | 8.056 | 55,511 | -0.61(-7.06%) |
Nov 15, 2022 | 8.058 | 8.700 | 7.700 | 8.668 | 56,946 | +1.06(+13.87%) |
Nov 14, 2022 | 8.033 | 8.180 | 7.401 | 7.612 | 54,027 | -0.33(-4.20%) |
Nov 11, 2022 | 8.000 | 8.300 | 7.511 | 7.946 | 64,837 | +0.06(+0.72%) |
Nov 10, 2022 | 7.212 | 7.973 | 7.200 | 7.889 | 74,530 | +0.90(+12.86%) |
Nov 09, 2022 | 7.800 | 8.098 | 6.816 | 6.990 | 106,626 | -1.27(-15.42%) |
Nov 08, 2022 | 8.100 | 8.400 | 7.615 | 8.264 | 74,998 | +0.16(+2.02%) |
Nov 07, 2022 | 8.600 | 8.600 | 7.941 | 8.100 | 44,229 | -0.04(-0.50%) |
Nov 04, 2022 | 8.400 | 8.649 | 8.005 | 8.141 | 72,432 | -0.22(-2.69%) |
Nov 03, 2022 | 9.250 | 9.400 | 8.200 | 8.366 | 88,186 | -0.88(-9.56%) |
Nov 02, 2022 | 9.265 | 9.300 | 8.800 | 9.250 | 48,324 | +0.04(+0.41%) |
Nov 01, 2022 | 9.972 | 9.972 | 9.000 | 9.212 | 43,315 | -0.29(-3.04%) |
Oct 31, 2022 | 9.700 | 10.50 | 9.300 | 9.501 | 57,824 | -0.20(-2.05%) |
Oct 28, 2022 | 8.901 | 10.00 | 8.625 | 9.700 | 105,782 | +1.00(+11.49%) |
Oct 27, 2022 | 9.600 | 10.10 | 8.513 | 8.700 | 85,171 | -0.62(-6.60%) |
Oct 26, 2022 | 9.600 | 10.40 | 9.100 | 9.315 | 108,640 | -0.10(-1.01%) |
Oct 25, 2022 | 8.500 | 10.80 | 8.400 | 9.410 | 222,844 | +0.93(+10.93%) |
Oct 24, 2022 | 9.400 | 9.400 | 8.300 | 8.483 | 52,392 | -0.08(-0.91%) |
Oct 21, 2022 | 9.001 | 9.222 | 8.561 | 8.561 | 69,664 | -0.69(-7.48%) |
Oct 20, 2022 | 9.300 | 9.477 | 9.000 | 9.253 | 24,379 | +0.05(+0.53%) |
Oct 19, 2022 | 9.800 | 10.20 | 9.100 | 9.204 | 43,491 | -0.57(-5.88%) |
Oct 18, 2022 | 11.00 | 11.00 | 9.315 | 9.779 | 79,812 | -0.62(-5.97%) |
Oct 17, 2022 | 10.10 | 11.05 | 9.875 | 10.40 | 76,199 | +0.90(+9.49%) |
Oct 14, 2022 | 9.879 | 9.983 | 9.401 | 9.499 | 31,236 | -0.27(-2.77%) |
Oct 13, 2022 | 8.500 | 9.823 | 8.101 | 9.770 | 112,518 | +1.20(+13.94%) |
Oct 12, 2022 | 9.148 | 9.150 | 8.201 | 8.575 | 102,682 | -0.27(-3.05%) |
Oct 11, 2022 | 9.600 | 9.800 | 8.800 | 8.845 | 92,966 | -0.79(-8.15%) |
Oct 10, 2022 | 10.60 | 10.60 | 9.606 | 9.630 | 84,564 | -0.67(-6.50%) |
Oct 07, 2022 | 11.00 | 11.00 | 10.00 | 10.30 | 79,368 | -0.90(-8.04%) |
Oct 06, 2022 | 11.60 | 12.16 | 11.00 | 11.20 | 61,673 | -0.50(-4.27%) |
Oct 05, 2022 | 11.50 | 11.70 | 10.60 | 11.70 | 50,560 | +0.30(+2.63%) |
Oct 04, 2022 | 11.30 | 12.10 | 11.10 | 11.40 | 112,288 | +0.50(+4.59%) |
Oct 03, 2022 | 10.70 | 11.10 | 10.40 | 10.90 | 54,402 | +0.50(+4.81%) |
Sep 30, 2022 | 10.10 | 11.40 | 10.10 | 10.40 | 60,322 | +0.30(+2.97%) |
Sep 29, 2022 | 10.60 | 10.60 | 10.00 | 10.10 | 68,565 | -0.70(-6.48%) |
Sep 28, 2022 | 10.10 | 11.00 | 10.10 | 10.80 | 62,083 | +0.30(+2.86%) |
Sep 27, 2022 | 10.50 | 10.70 | 10.00 | 10.50 | 183,692 | +0.30(+2.94%) |
Sep 26, 2022 | 10.90 | 11.40 | 10.10 | 10.20 | 82,211 | -0.80(-7.27%) |
Sep 23, 2022 | 10.70 | 11.30 | 10.40 | 11.00 | 93,786 | +0.10(+0.92%) |
Sep 22, 2022 | 11.90 | 12.20 | 10.60 | 10.90 | 114,589 | -0.10(-0.91%) |
Sep 21, 2022 | 11.80 | 12.35 | 10.90 | 11.00 | 119,071 | -0.70(-5.98%) |
Sep 20, 2022 | 12.60 | 12.70 | 11.70 | 11.70 | 62,915 | -1.20(-9.30%) |
Sep 19, 2022 | 12.00 | 13.10 | 11.90 | 12.90 | 64,533 | +0.50(+4.03%) |
Sep 16, 2022 | 13.30 | 13.60 | 12.40 | 12.40 | 142,692 | -1.40(-10.14%) |
Sep 15, 2022 | 14.70 | 15.40 | 13.50 | 13.80 | 107,795 | -1.00(-6.76%) |
Sep 14, 2022 | 14.60 | 15.10 | 14.50 | 14.80 | 38,143 | +0.30(+2.07%) |
Sep 13, 2022 | 15.30 | 15.70 | 14.50 | 14.50 | 134,521 | -2.10(-12.65%) |
Sep 12, 2022 | 16.80 | 17.30 | 15.30 | 16.60 | 97,525 | +0.50(+3.11%) |
Sep 09, 2022 | 15.50 | 17.40 | 15.40 | 16.10 | 176,034 | +1.50(+10.27%) |
Sep 08, 2022 | 13.30 | 14.90 | 13.30 | 14.60 | 89,704 | +1.00(+7.35%) |
Sep 07, 2022 | 13.10 | 13.60 | 12.70 | 13.60 | 76,949 | +0.60(+4.62%) |
Sep 06, 2022 | 14.40 | 14.40 | 13.00 | 13.00 | 98,719 | -1.00(-7.14%) |
Sep 02, 2022 | 13.90 | 14.40 | 13.10 | 14.00 | 74,804 | +0.30(+2.19%) |