Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.344 | 7.427 | 7.303 | 7.411 | 624,713 | +0.08(+1.13%) |
Oct 28, 2022 | 7.269 | 7.344 | 7.236 | 7.328 | 430,323 | +0.07(+1.03%) |
Oct 27, 2022 | 7.328 | 7.386 | 7.235 | 7.253 | 457,177 | -0.02(-0.34%) |
Oct 26, 2022 | 7.278 | 7.336 | 7.261 | 7.278 | 418,105 | -0.02(-0.34%) |
Oct 25, 2022 | 7.195 | 7.303 | 7.186 | 7.303 | 263,408 | +0.13(+1.85%) |
Oct 24, 2022 | 7.120 | 7.186 | 7.083 | 7.170 | 430,472 | +0.10(+1.41%) |
Oct 21, 2022 | 6.970 | 7.070 | 6.929 | 7.070 | 343,068 | +0.12(+1.79%) |
Oct 20, 2022 | 6.987 | 7.058 | 6.912 | 6.945 | 350,261 | -0.06(-0.83%) |
Oct 19, 2022 | 7.029 | 7.099 | 6.987 | 7.004 | 424,145 | -0.02(-0.35%) |
Oct 18, 2022 | 7.053 | 7.087 | 6.970 | 7.029 | 373,493 | +0.10(+1.44%) |
Oct 17, 2022 | 6.987 | 7.045 | 6.925 | 6.929 | 509,405 | +0.03(+0.48%) |
Oct 14, 2022 | 7.161 | 7.161 | 6.871 | 6.896 | 443,350 | -0.17(-2.47%) |
Oct 13, 2022 | 6.721 | 7.070 | 6.646 | 7.070 | 1,104,370 | +0.26(+3.86%) |
Oct 12, 2022 | 6.766 | 6.865 | 6.746 | 6.807 | 623,089 | +0.07(+0.98%) |
Oct 11, 2022 | 6.725 | 6.832 | 6.675 | 6.741 | 542,694 | +0.02(+0.37%) |
Oct 10, 2022 | 6.766 | 6.803 | 6.704 | 6.717 | 337,833 | -0.05(-0.73%) |
Oct 07, 2022 | 6.840 | 6.898 | 6.725 | 6.766 | 604,409 | -0.15(-2.15%) |
Oct 06, 2022 | 6.997 | 7.018 | 6.915 | 6.915 | 409,421 | -0.13(-1.87%) |
Oct 05, 2022 | 7.047 | 7.088 | 6.960 | 7.047 | 578,670 | -0.05(-0.70%) |
Oct 04, 2022 | 6.923 | 7.113 | 6.915 | 7.096 | 438,943 | +0.26(+3.74%) |
Oct 03, 2022 | 6.774 | 6.857 | 6.700 | 6.840 | 761,476 | +0.15(+2.22%) |
Sep 30, 2022 | 6.717 | 6.857 | 6.692 | 6.692 | 1,270,633 | -0.03(-0.49%) |
Sep 29, 2022 | 6.799 | 6.823 | 6.638 | 6.725 | 733,259 | -0.16(-2.28%) |
Sep 28, 2022 | 6.733 | 6.902 | 6.692 | 6.882 | 573,012 | +0.13(+1.96%) |
Sep 27, 2022 | 6.700 | 6.783 | 6.651 | 6.750 | 1,038,198 | +0.08(+1.24%) |
Sep 26, 2022 | 6.865 | 6.882 | 6.626 | 6.667 | 1,102,258 | -0.26(-3.69%) |
Sep 23, 2022 | 7.088 | 7.088 | 6.840 | 6.923 | 847,021 | -0.17(-2.44%) |
Sep 22, 2022 | 7.203 | 7.220 | 7.078 | 7.096 | 434,331 | -0.12(-1.60%) |
Sep 21, 2022 | 7.368 | 7.393 | 7.195 | 7.212 | 620,038 | -0.12(-1.58%) |
Sep 20, 2022 | 7.426 | 7.430 | 7.311 | 7.327 | 444,533 | -0.15(-1.99%) |
Sep 19, 2022 | 7.393 | 7.492 | 7.368 | 7.476 | 398,735 | +0.02(+0.22%) |
Sep 16, 2022 | 7.443 | 7.480 | 7.401 | 7.459 | 390,832 | -0.12(-1.52%) |
Sep 15, 2022 | 7.534 | 7.587 | 7.500 | 7.575 | 406,724 | +0.04(+0.55%) |
Sep 14, 2022 | 7.476 | 7.558 | 7.439 | 7.534 | 594,646 | +0.08(+1.06%) |
Sep 13, 2022 | 7.717 | 7.725 | 7.454 | 7.454 | 1,155,290 | -0.37(-4.72%) |
Sep 12, 2022 | 7.807 | 7.864 | 7.786 | 7.823 | 370,132 | +0.03(+0.42%) |
Sep 09, 2022 | 7.684 | 7.799 | 7.684 | 7.790 | 380,923 | +0.13(+1.71%) |
Sep 08, 2022 | 7.618 | 7.659 | 7.565 | 7.659 | 579,612 | +0.04(+0.54%) |
Sep 07, 2022 | 7.626 | 7.708 | 7.577 | 7.618 | 450,617 | +0.00(+0.00%) |
Sep 06, 2022 | 7.684 | 7.684 | 7.589 | 7.618 | 596,371 | -0.05(-0.64%) |
Sep 02, 2022 | 7.758 | 7.807 | 7.646 | 7.667 | 268,602 | -0.07(-0.85%) |
Sep 01, 2022 | 7.700 | 7.749 | 7.635 | 7.733 | 350,265 | -0.01(-0.11%) |
Aug 31, 2022 | 7.766 | 7.782 | 7.708 | 7.741 | 532,225 | +0.04(+0.53%) |
Aug 30, 2022 | 7.749 | 7.762 | 7.643 | 7.700 | 546,111 | +0.00(+0.00%) |
Aug 29, 2022 | 7.684 | 7.794 | 7.667 | 7.700 | 635,863 | -0.03(-0.42%) |
Aug 26, 2022 | 7.848 | 7.881 | 7.733 | 7.733 | 394,230 | -0.10(-1.26%) |
Aug 25, 2022 | 7.807 | 7.831 | 7.774 | 7.831 | 297,819 | +0.04(+0.53%) |
Aug 24, 2022 | 7.749 | 7.790 | 7.729 | 7.790 | 294,919 | +0.07(+0.85%) |
Aug 23, 2022 | 7.766 | 7.774 | 7.700 | 7.725 | 387,676 | -0.04(-0.53%) |
Aug 22, 2022 | 7.774 | 7.782 | 7.725 | 7.766 | 335,096 | -0.04(-0.53%) |
Aug 19, 2022 | 7.799 | 7.823 | 7.766 | 7.807 | 367,793 | -0.05(-0.63%) |
Aug 18, 2022 | 7.897 | 7.909 | 7.848 | 7.856 | 295,730 | -0.02(-0.21%) |
Aug 17, 2022 | 7.913 | 7.938 | 7.840 | 7.872 | 403,291 | -0.07(-0.83%) |
Aug 16, 2022 | 7.872 | 7.979 | 7.856 | 7.938 | 467,942 | +0.03(+0.41%) |
Aug 15, 2022 | 7.954 | 7.963 | 7.901 | 7.905 | 538,660 | -0.06(-0.72%) |
Aug 12, 2022 | 7.856 | 7.963 | 7.856 | 7.963 | 427,232 | +0.12(+1.53%) |
Aug 11, 2022 | 7.859 | 7.940 | 7.803 | 7.843 | 555,122 | -0.01(-0.10%) |
Aug 10, 2022 | 7.859 | 7.875 | 7.810 | 7.851 | 550,586 | +0.07(+0.94%) |
Aug 09, 2022 | 7.777 | 7.794 | 7.680 | 7.777 | 543,720 | +0.00(+0.00%) |
Aug 08, 2022 | 7.753 | 7.810 | 7.717 | 7.777 | 364,111 | +0.07(+0.85%) |
Aug 05, 2022 | 7.688 | 7.773 | 7.663 | 7.712 | 585,746 | -0.05(-0.63%) |
Aug 04, 2022 | 7.851 | 7.851 | 7.745 | 7.761 | 550,765 | -0.07(-0.83%) |
Aug 03, 2022 | 7.786 | 7.835 | 7.741 | 7.826 | 421,469 | +0.09(+1.16%) |
Aug 02, 2022 | 7.826 | 7.851 | 7.729 | 7.737 | 632,415 | -0.10(-1.25%) |