Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.460 | 8.490 | 8.080 | 8.490 | 47,497 | +0.45(+5.60%) |
Nov 29, 2022 | 8.300 | 8.310 | 7.720 | 8.040 | 29,901 | -0.05(-0.62%) |
Nov 28, 2022 | 7.980 | 8.090 | 7.850 | 8.090 | 75,348 | +0.50(+6.59%) |
Nov 25, 2022 | 7.500 | 7.750 | 7.401 | 7.590 | 30,572 | +0.34(+4.69%) |
Nov 23, 2022 | 7.240 | 7.964 | 7.240 | 7.250 | 56,038 | +0.13(+1.83%) |
Nov 22, 2022 | 6.960 | 7.250 | 6.856 | 7.120 | 123,409 | +0.62(+9.54%) |
Nov 21, 2022 | 6.330 | 6.795 | 6.310 | 6.500 | 20,233 | +0.17(+2.65%) |
Nov 18, 2022 | 6.340 | 6.370 | 6.095 | 6.332 | 19,877 | +0.38(+6.42%) |
Nov 17, 2022 | 6.090 | 6.286 | 5.850 | 5.950 | 16,129 | -0.05(-0.83%) |
Nov 16, 2022 | 6.300 | 6.464 | 5.855 | 6.000 | 38,080 | +0.11(+1.87%) |
Nov 15, 2022 | 5.720 | 6.330 | 5.720 | 5.890 | 54,187 | +0.18(+3.15%) |
Nov 14, 2022 | 7.450 | 8.000 | 5.440 | 5.710 | 171,510 | -1.69(-22.84%) |
Nov 11, 2022 | 7.250 | 7.500 | 7.150 | 7.400 | 39,837 | +0.31(+4.37%) |
Nov 10, 2022 | 7.085 | 7.090 | 6.930 | 7.090 | 6,740 | +0.02(+0.28%) |
Nov 09, 2022 | 7.090 | 7.090 | 6.990 | 7.070 | 5,473 | -0.01(-0.14%) |
Nov 08, 2022 | 6.929 | 7.080 | 6.929 | 7.080 | 7,806 | +0.19(+2.76%) |
Nov 07, 2022 | 6.860 | 6.920 | 6.850 | 6.890 | 4,267 | -0.14(-2.02%) |
Nov 04, 2022 | 6.862 | 7.032 | 6.862 | 7.032 | 2,655 | +0.01(+0.20%) |
Nov 03, 2022 | 7.080 | 7.090 | 6.900 | 7.018 | 6,302 | -0.01(-0.12%) |
Nov 02, 2022 | 6.960 | 7.030 | 6.930 | 7.026 | 2,596 | +0.05(+0.66%) |
Nov 01, 2022 | 6.950 | 7.026 | 6.896 | 6.980 | 4,674 | +0.13(+1.90%) |
Oct 31, 2022 | 6.850 | 7.110 | 6.850 | 6.850 | 10,024 | -0.25(-3.52%) |
Oct 28, 2022 | 7.100 | 7.100 | 7.030 | 7.100 | 4,070 | +0.00(+0.00%) |
Oct 27, 2022 | 6.870 | 7.100 | 6.850 | 7.100 | 7,937 | +0.25(+3.65%) |
Oct 26, 2022 | 6.770 | 7.000 | 6.690 | 6.850 | 9,470 | +0.14(+2.09%) |
Oct 25, 2022 | 6.950 | 6.990 | 6.709 | 6.710 | 13,083 | -0.35(-4.96%) |
Oct 24, 2022 | 7.250 | 7.250 | 6.625 | 7.060 | 25,490 | -0.16(-2.26%) |
Oct 21, 2022 | 7.170 | 7.223 | 6.780 | 7.223 | 7,735 | +0.29(+4.15%) |
Oct 20, 2022 | 7.250 | 7.250 | 6.630 | 6.935 | 21,026 | -0.20(-2.73%) |
Oct 19, 2022 | 6.920 | 7.130 | 6.910 | 7.130 | 17,217 | -0.07(-0.97%) |
Oct 18, 2022 | 7.520 | 7.850 | 7.010 | 7.200 | 25,683 | -0.30(-4.00%) |
Oct 17, 2022 | 7.170 | 7.500 | 7.090 | 7.500 | 112,936 | +0.40(+5.63%) |
Oct 14, 2022 | 6.950 | 7.170 | 6.900 | 7.100 | 23,317 | +0.30(+4.36%) |
Oct 13, 2022 | 6.780 | 6.970 | 6.526 | 6.803 | 17,025 | +0.29(+4.51%) |
Oct 12, 2022 | 6.760 | 6.900 | 6.500 | 6.510 | 20,642 | -0.50(-7.13%) |
Oct 11, 2022 | 7.070 | 7.210 | 6.887 | 7.010 | 48,890 | -0.04(-0.57%) |
Oct 10, 2022 | 6.950 | 7.050 | 6.770 | 7.050 | 32,177 | +0.49(+7.47%) |
Oct 07, 2022 | 7.000 | 7.000 | 6.560 | 6.560 | 17,097 | -0.43(-6.15%) |
Oct 06, 2022 | 6.750 | 6.990 | 6.625 | 6.990 | 15,934 | +0.48(+7.37%) |
Oct 05, 2022 | 6.750 | 6.750 | 6.320 | 6.510 | 26,613 | -0.11(-1.66%) |
Oct 04, 2022 | 6.120 | 6.880 | 5.970 | 6.620 | 47,121 | +0.79(+13.55%) |
Oct 03, 2022 | 5.900 | 6.150 | 5.660 | 5.830 | 51,126 | -0.54(-8.48%) |
Sep 30, 2022 | 7.090 | 7.140 | 6.140 | 6.370 | 31,814 | -0.78(-10.91%) |
Sep 29, 2022 | 7.250 | 7.450 | 7.020 | 7.150 | 52,264 | +0.01(+0.14%) |
Sep 28, 2022 | 6.750 | 7.250 | 6.320 | 7.140 | 78,011 | +0.84(+13.42%) |
Sep 27, 2022 | 5.880 | 6.490 | 5.880 | 6.295 | 16,534 | +0.42(+7.24%) |
Sep 26, 2022 | 5.700 | 5.970 | 5.677 | 5.870 | 16,689 | +0.26(+4.63%) |
Sep 23, 2022 | 5.520 | 5.813 | 5.510 | 5.610 | 9,819 | +0.11(+2.00%) |
Sep 22, 2022 | 6.190 | 6.190 | 5.500 | 5.500 | 5,466 | -0.20(-3.51%) |
Sep 21, 2022 | 5.900 | 5.950 | 5.700 | 5.700 | 18,002 | -0.16(-2.73%) |
Sep 20, 2022 | 5.640 | 5.860 | 5.500 | 5.860 | 6,617 | +0.14(+2.45%) |
Sep 19, 2022 | 6.520 | 6.800 | 5.390 | 5.720 | 60,190 | -0.21(-3.54%) |
Sep 16, 2022 | 5.400 | 6.290 | 5.070 | 5.930 | 111,430 | +1.02(+20.77%) |
Sep 15, 2022 | 4.820 | 5.140 | 4.820 | 4.910 | 7,105 | +0.18(+3.81%) |
Sep 14, 2022 | 5.120 | 5.460 | 4.730 | 4.730 | 6,095 | -0.75(-13.69%) |
Sep 13, 2022 | 5.500 | 5.580 | 4.960 | 5.480 | 7,445 | +0.03(+0.55%) |
Sep 12, 2022 | 5.500 | 5.688 | 5.450 | 5.450 | 8,385 | +0.04(+0.74%) |
Sep 09, 2022 | 5.500 | 5.500 | 5.200 | 5.410 | 1,969 | -0.05(-0.92%) |
Sep 08, 2022 | 5.755 | 5.755 | 5.460 | 5.460 | 4,864 | -0.07(-1.27%) |
Sep 07, 2022 | 5.310 | 5.530 | 4.780 | 5.530 | 5,959 | -0.08(-1.43%) |
Sep 06, 2022 | 5.600 | 6.135 | 5.050 | 5.610 | 8,470 | -0.39(-6.50%) |
Sep 02, 2022 | 5.920 | 6.000 | 5.740 | 6.000 | 8,623 | +0.17(+2.92%) |