Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.916 | 8.142 | 7.911 | 8.123 | 771,317 | +0.15(+1.89%) |
Oct 28, 2022 | 7.906 | 8.010 | 7.765 | 7.972 | 617,605 | +0.10(+1.31%) |
Oct 27, 2022 | 7.897 | 7.991 | 7.822 | 7.869 | 779,213 | +0.05(+0.60%) |
Oct 26, 2022 | 7.841 | 7.914 | 7.728 | 7.822 | 641,275 | +0.08(+0.97%) |
Oct 25, 2022 | 7.643 | 7.916 | 7.577 | 7.747 | 896,047 | +0.03(+0.37%) |
Oct 24, 2022 | 7.690 | 7.775 | 7.582 | 7.718 | 627,198 | +0.08(+1.11%) |
Oct 21, 2022 | 7.465 | 7.667 | 7.427 | 7.634 | 760,630 | +0.20(+2.65%) |
Oct 20, 2022 | 7.502 | 7.634 | 7.404 | 7.436 | 517,823 | -0.05(-0.63%) |
Oct 19, 2022 | 7.333 | 7.559 | 7.333 | 7.483 | 711,330 | +0.08(+1.02%) |
Oct 18, 2022 | 7.286 | 7.483 | 7.220 | 7.408 | 935,722 | +0.34(+4.79%) |
Oct 17, 2022 | 6.919 | 7.107 | 6.901 | 7.070 | 798,240 | +0.36(+5.32%) |
Oct 14, 2022 | 6.901 | 6.980 | 6.656 | 6.713 | 589,769 | -0.07(-0.97%) |
Oct 13, 2022 | 6.496 | 6.825 | 6.383 | 6.778 | 867,713 | +0.18(+2.71%) |
Oct 12, 2022 | 6.440 | 6.684 | 6.332 | 6.600 | 1,082,458 | +0.12(+1.89%) |
Oct 11, 2022 | 6.402 | 6.524 | 6.327 | 6.477 | 795,780 | +0.09(+1.47%) |
Oct 10, 2022 | 6.487 | 6.576 | 6.369 | 6.383 | 449,491 | -0.09(-1.45%) |
Oct 07, 2022 | 6.506 | 6.534 | 6.374 | 6.477 | 1,282,121 | -0.06(-0.86%) |
Oct 06, 2022 | 6.562 | 6.713 | 6.501 | 6.534 | 538,483 | -0.08(-1.28%) |
Oct 05, 2022 | 6.487 | 6.637 | 6.402 | 6.618 | 609,794 | -0.02(-0.28%) |
Oct 04, 2022 | 6.590 | 6.760 | 6.590 | 6.637 | 938,314 | +0.18(+2.77%) |
Oct 03, 2022 | 6.412 | 6.548 | 6.261 | 6.459 | 656,755 | +0.14(+2.23%) |
Sep 30, 2022 | 6.280 | 6.412 | 6.242 | 6.318 | 955,279 | +0.06(+0.90%) |
Sep 29, 2022 | 6.449 | 6.449 | 6.181 | 6.261 | 889,601 | -0.32(-4.86%) |
Sep 28, 2022 | 6.402 | 6.614 | 6.299 | 6.581 | 575,040 | +0.22(+3.40%) |
Sep 27, 2022 | 6.412 | 6.595 | 6.313 | 6.365 | 848,284 | +0.03(+0.45%) |
Sep 26, 2022 | 6.477 | 6.600 | 6.275 | 6.336 | 1,092,861 | -0.21(-3.16%) |
Sep 23, 2022 | 6.618 | 6.647 | 6.459 | 6.543 | 1,776,359 | -0.22(-3.20%) |
Sep 22, 2022 | 7.070 | 7.070 | 6.661 | 6.760 | 1,959,820 | -0.29(-4.13%) |
Sep 21, 2022 | 7.371 | 7.399 | 7.023 | 7.051 | 1,704,256 | -0.23(-3.10%) |
Sep 20, 2022 | 7.248 | 7.277 | 7.164 | 7.277 | 417,134 | -0.08(-1.02%) |
Sep 19, 2022 | 7.201 | 7.460 | 7.154 | 7.352 | 721,328 | +0.01(+0.13%) |
Sep 16, 2022 | 7.004 | 7.342 | 6.854 | 7.342 | 2,606,723 | +0.26(+3.72%) |
Sep 15, 2022 | 7.230 | 7.436 | 7.060 | 7.079 | 859,976 | -0.55(-7.15%) |
Sep 14, 2022 | 7.474 | 7.634 | 7.342 | 7.624 | 460,395 | +0.15(+2.01%) |
Sep 13, 2022 | 7.512 | 7.695 | 7.389 | 7.474 | 1,034,629 | -0.28(-3.64%) |
Sep 12, 2022 | 7.653 | 7.812 | 7.653 | 7.756 | 441,769 | +0.12(+1.60%) |
Sep 09, 2022 | 7.465 | 7.639 | 7.389 | 7.634 | 504,225 | +0.29(+3.97%) |
Sep 08, 2022 | 7.305 | 7.408 | 7.201 | 7.342 | 557,344 | -0.06(-0.76%) |
Sep 07, 2022 | 7.079 | 7.399 | 7.060 | 7.399 | 510,895 | +0.31(+4.38%) |
Sep 06, 2022 | 7.173 | 7.215 | 7.018 | 7.089 | 645,721 | -0.09(-1.31%) |
Sep 02, 2022 | 7.286 | 7.352 | 7.154 | 7.183 | 478,483 | -0.03(-0.39%) |
Sep 01, 2022 | 7.305 | 7.427 | 7.117 | 7.211 | 756,060 | -0.18(-2.42%) |
Aug 31, 2022 | 7.662 | 7.690 | 7.371 | 7.389 | 713,627 | -0.24(-3.08%) |
Aug 30, 2022 | 7.709 | 7.742 | 7.596 | 7.624 | 683,453 | -0.04(-0.49%) |
Aug 29, 2022 | 7.700 | 7.728 | 7.624 | 7.662 | 570,545 | -0.11(-1.45%) |
Aug 26, 2022 | 8.085 | 8.113 | 7.751 | 7.775 | 458,583 | -0.36(-4.39%) |
Aug 25, 2022 | 8.076 | 8.174 | 8.019 | 8.132 | 566,236 | +0.12(+1.53%) |
Aug 24, 2022 | 7.897 | 8.029 | 7.878 | 8.010 | 313,716 | +0.07(+0.83%) |
Aug 23, 2022 | 7.906 | 8.047 | 7.888 | 7.944 | 517,640 | +0.02(+0.24%) |
Aug 22, 2022 | 7.991 | 8.019 | 7.869 | 7.925 | 492,975 | -0.13(-1.63%) |
Aug 19, 2022 | 8.311 | 8.320 | 8.033 | 8.057 | 503,089 | -0.39(-4.67%) |
Aug 18, 2022 | 8.395 | 8.499 | 8.339 | 8.452 | 746,841 | +0.15(+1.81%) |
Aug 17, 2022 | 8.283 | 8.395 | 8.226 | 8.301 | 547,540 | -0.12(-1.45%) |
Aug 16, 2022 | 8.367 | 8.541 | 8.367 | 8.424 | 758,180 | +0.03(+0.34%) |
Aug 15, 2022 | 8.283 | 8.433 | 8.255 | 8.395 | 611,137 | +0.08(+1.01%) |
Aug 12, 2022 | 8.199 | 8.339 | 8.133 | 8.311 | 888,036 | +0.16(+1.95%) |
Aug 11, 2022 | 8.058 | 8.171 | 7.965 | 8.152 | 574,381 | +0.22(+2.83%) |
Aug 10, 2022 | 7.871 | 8.035 | 7.852 | 7.927 | 679,057 | +0.20(+2.54%) |
Aug 09, 2022 | 7.637 | 7.759 | 7.590 | 7.731 | 592,758 | +0.07(+0.85%) |
Aug 08, 2022 | 7.731 | 7.778 | 7.590 | 7.665 | 666,064 | +0.04(+0.49%) |
Aug 05, 2022 | 7.581 | 7.740 | 7.534 | 7.628 | 569,450 | -0.01(-0.12%) |
Aug 04, 2022 | 7.693 | 7.820 | 7.544 | 7.637 | 825,582 | -0.02(-0.24%) |
Aug 03, 2022 | 7.450 | 7.843 | 7.347 | 7.656 | 1,415,353 | +0.35(+4.74%) |
Aug 02, 2022 | 7.385 | 7.431 | 7.244 | 7.310 | 723,604 | -0.12(-1.64%) |