Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.440 | 8.700 | 8.180 | 8.560 | 742,114 | +0.08(+0.94%) |
Nov 29, 2022 | 8.390 | 8.570 | 8.370 | 8.480 | 107,124 | +0.15(+1.80%) |
Nov 28, 2022 | 8.510 | 8.850 | 8.250 | 8.330 | 89,403 | -0.37(-4.25%) |
Nov 25, 2022 | 8.660 | 8.810 | 8.420 | 8.700 | 46,392 | +0.07(+0.81%) |
Nov 23, 2022 | 8.560 | 8.719 | 8.200 | 8.630 | 84,590 | +0.00(+0.00%) |
Nov 22, 2022 | 8.640 | 8.640 | 8.315 | 8.630 | 103,979 | +0.02(+0.23%) |
Nov 21, 2022 | 8.500 | 8.750 | 8.450 | 8.610 | 115,015 | +0.04(+0.47%) |
Nov 18, 2022 | 8.360 | 8.620 | 8.240 | 8.570 | 100,911 | +0.41(+5.02%) |
Nov 17, 2022 | 8.360 | 8.570 | 8.010 | 8.160 | 135,611 | -0.43(-5.01%) |
Nov 16, 2022 | 8.350 | 9.050 | 8.350 | 8.590 | 220,363 | +0.14(+1.66%) |
Nov 15, 2022 | 8.205 | 9.060 | 8.205 | 8.450 | 165,115 | +0.00(+0.00%) |
Nov 14, 2022 | 8.530 | 8.730 | 8.230 | 8.450 | 167,357 | -0.35(-3.98%) |
Nov 11, 2022 | 8.320 | 8.920 | 8.320 | 8.800 | 183,172 | +0.33(+3.90%) |
Nov 10, 2022 | 8.360 | 9.050 | 8.360 | 8.470 | 269,375 | +0.36(+4.44%) |
Nov 09, 2022 | 8.120 | 8.470 | 7.990 | 8.110 | 212,956 | -0.02(-0.25%) |
Nov 08, 2022 | 7.660 | 8.610 | 7.660 | 8.130 | 614,026 | +1.17(+16.81%) |
Nov 07, 2022 | 6.990 | 7.075 | 6.715 | 6.960 | 148,737 | +0.06(+0.87%) |
Nov 04, 2022 | 6.830 | 6.930 | 6.655 | 6.900 | 133,160 | +0.11(+1.62%) |
Nov 03, 2022 | 6.680 | 6.900 | 6.520 | 6.790 | 113,406 | -0.04(-0.59%) |
Nov 02, 2022 | 6.930 | 6.830 | 117,343 | -0.18(-2.57%) | ||
Nov 01, 2022 | 7.600 | 7.710 | 6.930 | 7.010 | 435,702 | -0.43(-5.78%) |
Oct 31, 2022 | 7.380 | 7.590 | 7.200 | 7.440 | 138,064 | -0.01(-0.13%) |
Oct 28, 2022 | 7.110 | 7.540 | 7.110 | 7.450 | 227,300 | +0.34(+4.78%) |
Oct 27, 2022 | 7.160 | 7.270 | 7.020 | 7.110 | 98,714 | +0.04(+0.57%) |
Oct 26, 2022 | 7.160 | 7.520 | 7.020 | 7.070 | 138,573 | -0.01(-0.14%) |
Oct 25, 2022 | 6.830 | 7.390 | 6.830 | 7.080 | 121,919 | +0.19(+2.76%) |
Oct 24, 2022 | 7.160 | 7.350 | 6.790 | 6.890 | 145,357 | -0.26(-3.64%) |
Oct 21, 2022 | 7.120 | 7.375 | 6.700 | 7.150 | 156,219 | +0.08(+1.13%) |
Oct 20, 2022 | 6.860 | 7.340 | 6.860 | 7.070 | 152,101 | +0.17(+2.46%) |
Oct 19, 2022 | 7.310 | 7.470 | 6.870 | 6.900 | 149,896 | -0.52(-7.01%) |
Oct 18, 2022 | 7.100 | 7.590 | 7.100 | 7.420 | 102,650 | +0.55(+8.01%) |
Oct 17, 2022 | 6.880 | 7.030 | 6.770 | 6.870 | 286,437 | +0.16(+2.38%) |
Oct 14, 2022 | 7.390 | 7.440 | 6.690 | 6.710 | 103,209 | -0.56(-7.70%) |
Oct 13, 2022 | 6.770 | 7.465 | 6.649 | 7.270 | 212,375 | +0.30(+4.30%) |
Oct 12, 2022 | 7.020 | 7.160 | 6.840 | 6.970 | 92,648 | -0.12(-1.69%) |
Oct 11, 2022 | 7.260 | 7.390 | 6.930 | 7.090 | 210,413 | -0.17(-2.34%) |
Oct 10, 2022 | 7.350 | 7.350 | 7.010 | 7.260 | 792,582 | -0.08(-1.09%) |
Oct 07, 2022 | 7.880 | 7.890 | 7.330 | 7.340 | 108,586 | -0.62(-7.79%) |
Oct 06, 2022 | 8.050 | 8.360 | 7.800 | 7.960 | 154,138 | -0.22(-2.69%) |
Oct 05, 2022 | 8.200 | 8.210 | 7.895 | 8.180 | 398,256 | -0.05(-0.61%) |
Oct 04, 2022 | 8.110 | 8.452 | 7.950 | 8.230 | 355,722 | +0.25(+3.13%) |
Oct 03, 2022 | 7.840 | 8.010 | 7.700 | 7.980 | 103,373 | +0.19(+2.44%) |
Sep 30, 2022 | 8.050 | 8.350 | 7.770 | 7.790 | 117,223 | -0.23(-2.87%) |
Sep 29, 2022 | 7.860 | 8.070 | 7.700 | 8.020 | 1,092,523 | -0.02(-0.25%) |
Sep 28, 2022 | 7.600 | 8.140 | 7.600 | 8.040 | 1,077,409 | +0.50(+6.63%) |
Sep 27, 2022 | 7.540 | 7.840 | 7.460 | 7.540 | 151,442 | +0.13(+1.75%) |
Sep 26, 2022 | 7.460 | 7.710 | 7.260 | 7.410 | 76,009 | -0.12(-1.59%) |
Sep 23, 2022 | 7.400 | 7.560 | 7.270 | 7.530 | 86,324 | -0.08(-1.05%) |
Sep 22, 2022 | 7.800 | 7.868 | 7.440 | 7.610 | 131,479 | -0.30(-3.79%) |
Sep 21, 2022 | 8.230 | 8.230 | 7.820 | 7.910 | 111,799 | -0.35(-4.24%) |
Sep 20, 2022 | 7.910 | 8.270 | 7.870 | 8.260 | 121,522 | +0.18(+2.23%) |
Sep 19, 2022 | 8.050 | 8.230 | 7.800 | 8.080 | 134,700 | -0.13(-1.58%) |
Sep 16, 2022 | 8.140 | 8.300 | 7.930 | 8.210 | 290,873 | -0.15(-1.79%) |
Sep 15, 2022 | 8.490 | 8.990 | 8.220 | 8.360 | 157,303 | -0.26(-3.02%) |
Sep 14, 2022 | 8.510 | 8.670 | 8.450 | 8.620 | 443,297 | +0.02(+0.23%) |
Sep 13, 2022 | 8.400 | 8.665 | 8.270 | 8.600 | 119,533 | -0.12(-1.38%) |
Sep 12, 2022 | 8.540 | 8.880 | 8.520 | 8.720 | 99,809 | +0.11(+1.28%) |
Sep 09, 2022 | 8.960 | 8.960 | 8.515 | 8.610 | 105,173 | -0.21(-2.38%) |
Sep 08, 2022 | 8.660 | 8.940 | 8.550 | 8.820 | 115,318 | +0.02(+0.23%) |
Sep 07, 2022 | 8.100 | 8.885 | 8.100 | 8.800 | 390,058 | +0.57(+6.93%) |
Sep 06, 2022 | 7.970 | 8.360 | 7.750 | 8.230 | 159,558 | +0.28(+3.52%) |
Sep 02, 2022 | 8.360 | 8.460 | 7.930 | 7.950 | 125,295 | -0.26(-3.17%) |