Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.160 | 8.390 | 8.080 | 8.220 | 167,909 | +0.02(+0.24%) |
Oct 28, 2022 | 8.200 | 8.440 | 8.130 | 8.200 | 188,898 | +0.03(+0.37%) |
Oct 27, 2022 | 8.320 | 8.470 | 8.170 | 8.170 | 108,888 | -0.04(-0.49%) |
Oct 26, 2022 | 8.320 | 8.650 | 8.190 | 8.210 | 153,675 | -0.06(-0.73%) |
Oct 25, 2022 | 8.070 | 8.350 | 7.950 | 8.270 | 323,573 | +0.21(+2.61%) |
Oct 24, 2022 | 8.090 | 8.170 | 7.950 | 8.060 | 91,463 | +0.00(+0.00%) |
Oct 21, 2022 | 8.060 | 8.360 | 7.960 | 8.060 | 297,108 | -0.05(-0.62%) |
Oct 20, 2022 | 7.920 | 8.200 | 7.910 | 8.110 | 132,285 | +0.14(+1.76%) |
Oct 19, 2022 | 7.960 | 8.180 | 7.800 | 7.970 | 104,126 | -0.02(-0.25%) |
Oct 18, 2022 | 7.770 | 8.038 | 7.770 | 7.990 | 196,349 | +0.43(+5.69%) |
Oct 17, 2022 | 7.720 | 7.900 | 7.550 | 7.560 | 116,013 | +0.07(+0.93%) |
Oct 14, 2022 | 7.730 | 7.770 | 7.370 | 7.490 | 211,227 | -0.13(-1.71%) |
Oct 13, 2022 | 7.440 | 7.735 | 7.290 | 7.620 | 246,222 | -0.16(-2.06%) |
Oct 12, 2022 | 7.750 | 8.130 | 7.660 | 7.780 | 369,696 | +0.26(+3.46%) |
Oct 11, 2022 | 7.370 | 7.630 | 7.250 | 7.520 | 390,865 | +0.18(+2.45%) |
Oct 10, 2022 | 7.450 | 7.575 | 7.220 | 7.340 | 260,054 | -0.13(-1.74%) |
Oct 07, 2022 | 7.310 | 7.500 | 7.076 | 7.470 | 146,068 | +0.03(+0.40%) |
Oct 06, 2022 | 7.390 | 7.720 | 7.319 | 7.440 | 229,857 | +0.03(+0.40%) |
Oct 05, 2022 | 7.150 | 7.490 | 7.150 | 7.410 | 252,933 | +0.13(+1.79%) |
Oct 04, 2022 | 6.870 | 7.300 | 6.831 | 7.280 | 263,005 | +0.63(+9.47%) |
Oct 03, 2022 | 6.850 | 6.860 | 6.320 | 6.650 | 296,264 | -0.08(-1.19%) |
Sep 30, 2022 | 6.700 | 6.800 | 6.480 | 6.730 | 287,634 | +0.01(+0.15%) |
Sep 29, 2022 | 6.550 | 6.790 | 6.360 | 6.720 | 415,492 | +0.04(+0.60%) |
Sep 28, 2022 | 6.260 | 6.850 | 6.260 | 6.680 | 389,056 | +0.47(+7.57%) |
Sep 27, 2022 | 6.340 | 6.528 | 5.950 | 6.210 | 410,464 | -0.01(-0.16%) |
Sep 26, 2022 | 6.430 | 6.650 | 6.140 | 6.220 | 215,686 | -0.24(-3.72%) |
Sep 23, 2022 | 6.690 | 6.750 | 6.350 | 6.460 | 317,833 | -0.27(-4.01%) |
Sep 22, 2022 | 7.130 | 7.130 | 6.570 | 6.730 | 479,099 | -0.30(-4.27%) |
Sep 21, 2022 | 7.310 | 7.360 | 7.000 | 7.030 | 257,503 | -0.25(-3.43%) |
Sep 20, 2022 | 7.350 | 7.400 | 7.085 | 7.280 | 219,312 | -0.16(-2.15%) |
Sep 19, 2022 | 7.500 | 7.750 | 7.395 | 7.440 | 134,041 | -0.20(-2.62%) |
Sep 16, 2022 | 7.550 | 7.660 | 7.400 | 7.640 | 172,121 | -0.09(-1.16%) |
Sep 15, 2022 | 7.580 | 8.050 | 7.580 | 7.730 | 208,954 | +0.09(+1.18%) |
Sep 14, 2022 | 7.760 | 7.770 | 7.510 | 7.640 | 208,982 | +0.04(+0.53%) |
Sep 13, 2022 | 7.980 | 8.070 | 7.540 | 7.600 | 210,231 | -0.67(-8.10%) |
Sep 12, 2022 | 8.080 | 8.335 | 8.060 | 8.270 | 152,629 | +0.29(+3.63%) |
Sep 09, 2022 | 7.710 | 8.300 | 7.710 | 7.980 | 193,968 | +0.04(+0.50%) |
Sep 08, 2022 | 7.980 | 8.035 | 7.720 | 7.940 | 141,386 | -0.06(-0.75%) |
Sep 07, 2022 | 7.480 | 8.105 | 7.402 | 8.000 | 186,036 | +0.47(+6.24%) |
Sep 06, 2022 | 7.820 | 7.830 | 7.430 | 7.530 | 269,539 | -0.26(-3.34%) |
Sep 02, 2022 | 7.750 | 7.870 | 7.506 | 7.790 | 144,033 | +0.21(+2.77%) |
Sep 01, 2022 | 7.400 | 7.580 | 7.280 | 7.580 | 236,480 | +0.15(+2.02%) |
Aug 31, 2022 | 7.720 | 7.720 | 7.350 | 7.430 | 200,111 | -0.13(-1.72%) |
Aug 30, 2022 | 7.950 | 7.950 | 7.512 | 7.560 | 154,926 | -0.18(-2.33%) |
Aug 29, 2022 | 7.800 | 7.960 | 7.660 | 7.740 | 165,214 | -0.16(-2.03%) |
Aug 26, 2022 | 8.350 | 8.400 | 7.820 | 7.900 | 239,906 | -0.38(-4.59%) |
Aug 25, 2022 | 8.170 | 8.440 | 8.040 | 8.280 | 114,641 | +0.16(+1.97%) |
Aug 24, 2022 | 7.950 | 8.230 | 7.830 | 8.120 | 129,245 | +0.14(+1.75%) |
Aug 23, 2022 | 8.060 | 8.360 | 7.950 | 7.980 | 154,427 | -0.09(-1.12%) |
Aug 22, 2022 | 8.140 | 8.210 | 7.910 | 8.070 | 306,214 | -0.30(-3.58%) |
Aug 19, 2022 | 8.640 | 8.720 | 8.270 | 8.370 | 298,313 | -0.44(-4.99%) |
Aug 18, 2022 | 8.860 | 8.900 | 8.630 | 8.810 | 157,256 | -0.04(-0.45%) |
Aug 17, 2022 | 8.890 | 8.981 | 8.630 | 8.850 | 254,138 | -0.20(-2.21%) |
Aug 16, 2022 | 8.770 | 9.210 | 8.680 | 9.050 | 268,541 | +0.22(+2.49%) |
Aug 15, 2022 | 8.680 | 9.050 | 8.595 | 8.830 | 269,132 | +0.03(+0.34%) |
Aug 12, 2022 | 9.000 | 9.100 | 8.500 | 8.800 | 602,178 | +0.08(+0.92%) |
Aug 11, 2022 | 8.460 | 10.35 | 8.460 | 8.720 | 1,527,067 | -1.93(-18.12%) |
Aug 10, 2022 | 10.08 | 10.81 | 10.06 | 10.65 | 672,157 | +0.88(+9.01%) |
Aug 09, 2022 | 10.02 | 10.25 | 9.660 | 9.770 | 323,908 | -0.42(-4.12%) |
Aug 08, 2022 | 9.410 | 10.34 | 9.410 | 10.19 | 382,733 | +0.83(+8.87%) |
Aug 05, 2022 | 9.320 | 9.699 | 9.260 | 9.360 | 138,333 | -0.12(-1.27%) |
Aug 04, 2022 | 9.930 | 9.930 | 9.430 | 9.480 | 186,854 | -0.37(-3.76%) |
Aug 03, 2022 | 9.220 | 9.870 | 9.200 | 9.850 | 249,639 | +0.74(+8.12%) |
Aug 02, 2022 | 8.500 | 9.240 | 8.380 | 9.110 | 284,653 | +0.53(+6.18%) |