Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.200 | 7.214 | 6.888 | 6.900 | 4,413 | -0.12(-1.74%) |
Oct 28, 2022 | 7.056 | 7.079 | 6.888 | 7.022 | 526 | -0.03(-0.49%) |
Oct 27, 2022 | 6.768 | 7.091 | 6.745 | 7.057 | 2,194 | +0.31(+4.64%) |
Oct 26, 2022 | 7.171 | 7.200 | 6.744 | 6.744 | 2,978 | -0.13(-1.90%) |
Oct 25, 2022 | 6.659 | 7.200 | 6.636 | 6.875 | 4,445 | +0.03(+0.51%) |
Oct 24, 2022 | 6.864 | 6.868 | 6.617 | 6.840 | 2,599 | -0.13(-1.91%) |
Oct 21, 2022 | 6.556 | 7.080 | 6.556 | 6.973 | 4,075 | +0.09(+1.25%) |
Oct 20, 2022 | 6.763 | 7.038 | 6.600 | 6.887 | 4,271 | +0.03(+0.46%) |
Oct 19, 2022 | 7.018 | 7.680 | 6.600 | 6.856 | 19,193 | +0.08(+1.12%) |
Oct 18, 2022 | 6.647 | 6.936 | 6.647 | 6.780 | 2,757 | +0.02(+0.25%) |
Oct 17, 2022 | 6.840 | 6.946 | 6.624 | 6.763 | 2,409 | +0.07(+1.09%) |
Oct 14, 2022 | 6.938 | 6.938 | 6.588 | 6.690 | 2,814 | -0.15(-2.19%) |
Oct 13, 2022 | 7.080 | 7.127 | 6.132 | 6.840 | 18,001 | -0.10(-1.50%) |
Oct 12, 2022 | 6.348 | 6.944 | 6.347 | 6.944 | 3,397 | +0.58(+9.19%) |
Oct 11, 2022 | 6.480 | 6.960 | 6.346 | 6.360 | 5,307 | -0.22(-3.37%) |
Oct 10, 2022 | 6.960 | 7.036 | 6.504 | 6.582 | 1,609 | -0.08(-1.17%) |
Oct 07, 2022 | 7.200 | 7.200 | 6.612 | 6.660 | 1,762 | -0.13(-1.86%) |
Oct 06, 2022 | 6.480 | 6.989 | 6.300 | 6.786 | 9,063 | +0.29(+4.49%) |
Oct 05, 2022 | 6.840 | 6.840 | 6.480 | 6.494 | 11,282 | -0.20(-3.03%) |
Oct 04, 2022 | 7.200 | 7.200 | 6.570 | 6.697 | 16,428 | -0.31(-4.37%) |
Oct 03, 2022 | 7.080 | 7.440 | 6.841 | 7.003 | 727 | +0.15(+2.15%) |
Sep 30, 2022 | 6.840 | 7.200 | 6.734 | 6.856 | 2,251 | +0.00(+0.02%) |
Sep 29, 2022 | 7.081 | 7.260 | 6.599 | 6.854 | 5,180 | -0.38(-5.20%) |
Sep 28, 2022 | 7.381 | 7.440 | 7.200 | 7.230 | 1,062 | -0.15(-2.05%) |
Sep 27, 2022 | 7.080 | 7.620 | 7.080 | 7.381 | 7,859 | +0.30(+4.25%) |
Sep 26, 2022 | 7.320 | 7.464 | 7.080 | 7.080 | 1,438 | -0.30(-4.02%) |
Sep 23, 2022 | 7.679 | 7.679 | 7.260 | 7.376 | 5,961 | -0.30(-3.95%) |
Sep 22, 2022 | 8.100 | 8.160 | 7.678 | 7.680 | 11,446 | -0.12(-1.54%) |
Sep 21, 2022 | 8.040 | 8.040 | 7.800 | 7.800 | 6,252 | -0.52(-6.26%) |
Sep 20, 2022 | 8.160 | 8.321 | 7.814 | 8.321 | 4,353 | +0.03(+0.36%) |
Sep 19, 2022 | 8.040 | 8.484 | 7.814 | 8.291 | 9,396 | +0.13(+1.60%) |
Sep 16, 2022 | 8.838 | 8.860 | 8.160 | 8.160 | 11,318 | -0.75(-8.37%) |
Sep 15, 2022 | 9.120 | 9.120 | 8.592 | 8.905 | 10,945 | -0.06(-0.71%) |
Sep 14, 2022 | 8.713 | 8.969 | 8.521 | 8.969 | 7,391 | +0.33(+3.79%) |
Sep 13, 2022 | 8.520 | 8.984 | 8.326 | 8.641 | 7,700 | +0.24(+2.87%) |
Sep 12, 2022 | 8.400 | 8.640 | 8.400 | 8.400 | 7,728 | -0.22(-2.60%) |
Sep 09, 2022 | 8.639 | 8.760 | 8.413 | 8.624 | 10,153 | +0.10(+1.23%) |
Sep 08, 2022 | 7.800 | 8.640 | 7.800 | 8.520 | 11,194 | +0.72(+9.23%) |
Sep 07, 2022 | 8.040 | 8.129 | 7.649 | 7.800 | 16,264 | -0.40(-4.90%) |
Sep 06, 2022 | 8.520 | 8.520 | 8.053 | 8.202 | 3,313 | -0.06(-0.77%) |
Sep 02, 2022 | 8.040 | 8.532 | 8.040 | 8.266 | 6,786 | -0.01(-0.16%) |
Sep 01, 2022 | 8.256 | 8.400 | 8.160 | 8.279 | 3,198 | -0.12(-1.49%) |
Aug 31, 2022 | 8.640 | 8.640 | 8.053 | 8.404 | 5,513 | +0.00(+0.04%) |
Aug 30, 2022 | 8.280 | 8.539 | 8.280 | 8.400 | 1,459 | -0.07(-0.79%) |
Aug 29, 2022 | 8.297 | 8.503 | 8.173 | 8.467 | 6,702 | +0.17(+2.10%) |
Aug 26, 2022 | 8.474 | 8.856 | 8.293 | 8.293 | 2,441 | -0.29(-3.36%) |
Aug 25, 2022 | 8.419 | 8.797 | 8.388 | 8.581 | 7,782 | +0.20(+2.33%) |
Aug 24, 2022 | 8.640 | 8.640 | 8.280 | 8.386 | 7,740 | -0.01(-0.17%) |
Aug 23, 2022 | 8.401 | 8.798 | 8.400 | 8.400 | 2,998 | -0.02(-0.28%) |
Aug 22, 2022 | 8.640 | 8.986 | 8.423 | 8.424 | 12,736 | -0.22(-2.53%) |
Aug 19, 2022 | 8.880 | 9.000 | 8.641 | 8.642 | 3,830 | -0.06(-0.66%) |
Aug 18, 2022 | 9.000 | 9.360 | 8.640 | 8.700 | 5,041 | +0.03(+0.39%) |
Aug 17, 2022 | 9.000 | 9.395 | 8.666 | 8.666 | 9,512 | -0.49(-5.36%) |
Aug 16, 2022 | 9.420 | 9.420 | 9.156 | 9.157 | 5,050 | -0.01(-0.12%) |
Aug 15, 2022 | 9.600 | 9.600 | 8.880 | 9.168 | 7,407 | +0.29(+3.23%) |
Aug 12, 2022 | 9.240 | 9.241 | 8.880 | 8.881 | 14,986 | -0.33(-3.62%) |
Aug 11, 2022 | 9.360 | 9.479 | 9.002 | 9.215 | 10,853 | -0.29(-3.04%) |
Aug 10, 2022 | 8.880 | 9.600 | 8.641 | 9.504 | 15,129 | +0.50(+5.60%) |
Aug 09, 2022 | 8.764 | 9.356 | 8.762 | 9.000 | 17,319 | +0.23(+2.66%) |
Aug 08, 2022 | 9.000 | 9.120 | 8.760 | 8.767 | 6,703 | +0.12(+1.44%) |
Aug 05, 2022 | 8.280 | 9.000 | 8.280 | 8.642 | 6,599 | +0.15(+1.77%) |
Aug 04, 2022 | 8.281 | 8.623 | 8.256 | 8.492 | 6,364 | +0.26(+3.16%) |
Aug 03, 2022 | 8.160 | 8.616 | 8.160 | 8.232 | 2,009 | +0.07(+0.88%) |
Aug 02, 2022 | 8.400 | 8.520 | 8.047 | 8.160 | 9,901 | -0.33(-3.93%) |