Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.662 | 7.738 | 7.645 | 7.696 | 40,028 | -0.02(-0.22%) |
Oct 28, 2022 | 7.654 | 7.797 | 7.654 | 7.713 | 25,344 | +0.03(+0.44%) |
Oct 27, 2022 | 7.721 | 7.772 | 7.639 | 7.679 | 47,483 | -0.03(-0.44%) |
Oct 26, 2022 | 7.704 | 7.831 | 7.679 | 7.713 | 16,521 | +0.00(+0.00%) |
Oct 25, 2022 | 7.671 | 7.755 | 7.671 | 7.713 | 22,886 | +0.07(+0.88%) |
Oct 24, 2022 | 7.671 | 7.738 | 7.578 | 7.645 | 29,011 | -0.04(-0.55%) |
Oct 21, 2022 | 7.721 | 7.797 | 7.569 | 7.687 | 91,857 | -0.01(-0.11%) |
Oct 20, 2022 | 7.671 | 7.789 | 7.552 | 7.696 | 52,906 | +0.09(+1.22%) |
Oct 19, 2022 | 7.654 | 7.738 | 7.536 | 7.603 | 9,464 | -0.06(-0.77%) |
Oct 18, 2022 | 7.780 | 7.780 | 7.510 | 7.662 | 29,710 | -0.02(-0.22%) |
Oct 17, 2022 | 7.510 | 7.882 | 7.510 | 7.679 | 45,989 | +0.25(+3.41%) |
Oct 14, 2022 | 7.747 | 7.806 | 7.426 | 7.426 | 39,234 | -0.32(-4.14%) |
Oct 13, 2022 | 7.595 | 7.797 | 7.409 | 7.747 | 42,001 | +0.13(+1.72%) |
Oct 12, 2022 | 7.595 | 7.653 | 7.595 | 7.616 | 23,882 | -0.00(-0.05%) |
Oct 11, 2022 | 7.586 | 7.750 | 7.545 | 7.620 | 35,169 | +0.03(+0.44%) |
Oct 10, 2022 | 7.595 | 7.687 | 7.536 | 7.586 | 47,177 | +0.01(+0.11%) |
Oct 07, 2022 | 7.804 | 7.812 | 7.528 | 7.578 | 42,846 | -0.29(-3.73%) |
Oct 06, 2022 | 7.980 | 8.030 | 7.862 | 7.872 | 18,453 | -0.07(-0.93%) |
Oct 05, 2022 | 8.046 | 8.046 | 7.862 | 7.946 | 37,439 | -0.17(-2.06%) |
Oct 04, 2022 | 8.046 | 8.239 | 8.046 | 8.113 | 155,583 | -0.16(-1.92%) |
Oct 03, 2022 | 8.256 | 8.373 | 8.138 | 8.272 | 29,573 | +0.06(+0.76%) |
Sep 30, 2022 | 8.230 | 8.642 | 7.832 | 8.210 | 38,471 | +0.01(+0.15%) |
Sep 29, 2022 | 8.289 | 8.297 | 8.088 | 8.197 | 54,880 | -0.17(-2.00%) |
Sep 28, 2022 | 8.239 | 8.465 | 8.197 | 8.364 | 36,970 | +0.10(+1.21%) |
Sep 27, 2022 | 8.431 | 8.657 | 8.197 | 8.264 | 37,398 | -0.15(-1.79%) |
Sep 26, 2022 | 9.000 | 9.000 | 8.373 | 8.415 | 113,052 | -0.79(-8.63%) |
Sep 23, 2022 | 9.418 | 9.464 | 9.084 | 9.209 | 37,160 | -0.31(-3.25%) |
Sep 22, 2022 | 9.954 | 9.954 | 9.326 | 9.519 | 22,195 | -0.45(-4.53%) |
Sep 21, 2022 | 10.21 | 10.27 | 9.912 | 9.970 | 33,648 | -0.16(-1.57%) |
Sep 20, 2022 | 10.27 | 10.27 | 10.05 | 10.13 | 20,893 | -0.13(-1.30%) |
Sep 19, 2022 | 10.33 | 10.36 | 10.06 | 10.26 | 48,843 | +0.15(+1.49%) |
Sep 16, 2022 | 10.13 | 10.34 | 9.912 | 10.11 | 50,894 | -0.02(-0.16%) |
Sep 15, 2022 | 10.30 | 10.30 | 10.12 | 10.13 | 19,964 | -0.27(-2.57%) |
Sep 14, 2022 | 10.33 | 10.46 | 10.05 | 10.40 | 17,217 | +0.08(+0.73%) |
Sep 13, 2022 | 10.28 | 10.32 | 10.02 | 10.32 | 32,346 | -0.14(-1.36%) |
Sep 12, 2022 | 10.40 | 10.62 | 10.25 | 10.46 | 47,942 | +0.18(+1.71%) |
Sep 09, 2022 | 10.16 | 10.29 | 10.01 | 10.29 | 43,900 | +0.31(+3.08%) |
Sep 08, 2022 | 9.998 | 10.19 | 9.948 | 9.981 | 18,837 | +0.02(+0.25%) |
Sep 07, 2022 | 9.832 | 10.20 | 9.832 | 9.956 | 30,858 | +0.03(+0.33%) |
Sep 06, 2022 | 9.931 | 9.948 | 9.774 | 9.923 | 67,918 | +0.31(+3.19%) |
Sep 02, 2022 | 9.608 | 9.724 | 9.530 | 9.616 | 22,338 | +0.14(+1.49%) |
Sep 01, 2022 | 9.458 | 9.575 | 9.417 | 9.475 | 18,057 | -0.07(-0.73%) |
Aug 31, 2022 | 9.492 | 9.608 | 9.467 | 9.545 | 22,824 | +0.09(+0.91%) |
Aug 30, 2022 | 9.442 | 9.508 | 9.417 | 9.458 | 9,193 | -0.02(-0.18%) |
Aug 29, 2022 | 9.425 | 9.492 | 9.351 | 9.475 | 19,157 | +0.05(+0.53%) |
Aug 26, 2022 | 9.633 | 9.765 | 9.425 | 9.425 | 31,727 | -0.21(-2.15%) |
Aug 25, 2022 | 9.599 | 9.732 | 9.599 | 9.633 | 27,119 | +0.09(+0.96%) |
Aug 24, 2022 | 9.450 | 9.732 | 9.450 | 9.541 | 18,660 | +0.03(+0.35%) |
Aug 23, 2022 | 9.450 | 9.633 | 9.292 | 9.508 | 9,161 | +0.02(+0.18%) |
Aug 22, 2022 | 9.375 | 9.633 | 9.214 | 9.492 | 60,824 | +0.07(+0.79%) |
Aug 19, 2022 | 9.641 | 9.774 | 9.417 | 9.417 | 37,966 | -0.33(-3.40%) |
Aug 18, 2022 | 9.633 | 9.749 | 9.467 | 9.749 | 49,815 | +0.09(+0.95%) |
Aug 17, 2022 | 9.658 | 9.749 | 9.608 | 9.658 | 46,519 | -0.01(-0.09%) |
Aug 16, 2022 | 9.807 | 9.848 | 9.633 | 9.666 | 18,614 | -0.11(-1.10%) |
Aug 15, 2022 | 9.848 | 9.919 | 9.736 | 9.774 | 30,904 | -0.01(-0.08%) |
Aug 12, 2022 | 9.757 | 9.945 | 9.665 | 9.782 | 29,585 | -0.01(-0.08%) |
Aug 11, 2022 | 9.757 | 9.981 | 9.757 | 9.790 | 33,839 | +0.04(+0.43%) |
Aug 10, 2022 | 9.856 | 9.856 | 9.518 | 9.749 | 38,926 | +0.29(+3.04%) |
Aug 09, 2022 | 9.346 | 9.601 | 9.346 | 9.461 | 42,903 | +0.04(+0.44%) |
Aug 08, 2022 | 9.412 | 9.502 | 9.379 | 9.420 | 35,587 | +0.02(+0.17%) |
Aug 05, 2022 | 9.362 | 9.436 | 9.305 | 9.403 | 23,526 | -0.08(-0.87%) |
Aug 04, 2022 | 9.494 | 9.502 | 9.379 | 9.486 | 33,049 | -0.01(-0.09%) |
Aug 03, 2022 | 9.477 | 9.502 | 9.337 | 9.494 | 31,505 | +0.11(+1.14%) |
Aug 02, 2022 | 9.395 | 9.502 | 9.362 | 9.387 | 45,423 | -0.12(-1.21%) |