Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.790 | 7.842 | 7.756 | 7.773 | 111,178 | -0.03(-0.33%) |
Oct 28, 2022 | 7.790 | 7.849 | 7.773 | 7.798 | 125,290 | +0.01(+0.11%) |
Oct 27, 2022 | 7.764 | 7.815 | 7.735 | 7.790 | 374,651 | +0.07(+0.88%) |
Oct 26, 2022 | 7.714 | 7.747 | 7.696 | 7.722 | 314,275 | +0.02(+0.22%) |
Oct 25, 2022 | 7.697 | 7.705 | 7.638 | 7.705 | 300,903 | +0.04(+0.55%) |
Oct 24, 2022 | 7.638 | 7.688 | 7.629 | 7.663 | 194,799 | +0.04(+0.55%) |
Oct 21, 2022 | 7.671 | 7.688 | 7.604 | 7.621 | 142,414 | -0.05(-0.72%) |
Oct 20, 2022 | 7.709 | 7.734 | 7.659 | 7.676 | 243,740 | -0.03(-0.44%) |
Oct 19, 2022 | 7.776 | 7.802 | 7.684 | 7.709 | 137,757 | -0.08(-0.97%) |
Oct 18, 2022 | 7.860 | 7.869 | 7.785 | 7.785 | 122,485 | -0.03(-0.32%) |
Oct 17, 2022 | 7.911 | 7.936 | 7.802 | 7.810 | 119,389 | -0.05(-0.64%) |
Oct 14, 2022 | 7.919 | 7.986 | 7.844 | 7.860 | 374,320 | -0.02(-0.21%) |
Oct 13, 2022 | 7.827 | 7.928 | 7.802 | 7.877 | 430,763 | -0.03(-0.42%) |
Oct 12, 2022 | 7.894 | 7.928 | 7.835 | 7.911 | 333,582 | +0.00(+0.00%) |
Oct 11, 2022 | 7.726 | 7.928 | 7.671 | 7.911 | 834,820 | +0.20(+2.61%) |
Oct 10, 2022 | 7.802 | 7.806 | 7.692 | 7.709 | 76,550 | -0.10(-1.29%) |
Oct 07, 2022 | 7.835 | 7.844 | 7.667 | 7.810 | 246,320 | -0.06(-0.75%) |
Oct 06, 2022 | 7.818 | 7.877 | 7.768 | 7.869 | 224,466 | +0.08(+1.08%) |
Oct 05, 2022 | 7.751 | 7.869 | 7.650 | 7.785 | 286,013 | -0.04(-0.54%) |
Oct 04, 2022 | 7.751 | 7.844 | 7.625 | 7.827 | 1,814,202 | +0.13(+1.64%) |
Oct 03, 2022 | 7.667 | 7.726 | 7.600 | 7.701 | 257,073 | +0.08(+1.10%) |
Sep 30, 2022 | 7.508 | 7.617 | 7.508 | 7.617 | 373,603 | +0.10(+1.34%) |
Sep 29, 2022 | 7.524 | 7.583 | 7.516 | 7.516 | 303,589 | -0.10(-1.32%) |
Sep 28, 2022 | 7.608 | 7.743 | 7.583 | 7.617 | 243,564 | +0.03(+0.44%) |
Sep 27, 2022 | 7.751 | 7.776 | 7.583 | 7.583 | 215,565 | -0.19(-2.48%) |
Sep 26, 2022 | 7.835 | 7.864 | 7.768 | 7.776 | 141,687 | -0.12(-1.49%) |
Sep 23, 2022 | 7.978 | 7.995 | 7.860 | 7.894 | 193,314 | -0.12(-1.47%) |
Sep 22, 2022 | 8.230 | 8.230 | 7.986 | 8.012 | 173,936 | -0.20(-2.40%) |
Sep 21, 2022 | 8.151 | 8.292 | 8.110 | 8.209 | 134,089 | +0.08(+1.02%) |
Sep 20, 2022 | 8.192 | 8.192 | 8.101 | 8.126 | 160,122 | -0.07(-0.81%) |
Sep 19, 2022 | 8.225 | 8.296 | 8.192 | 8.192 | 128,245 | -0.08(-1.00%) |
Sep 16, 2022 | 8.308 | 8.316 | 8.234 | 8.275 | 298,045 | -0.04(-0.50%) |
Sep 15, 2022 | 8.349 | 8.407 | 8.308 | 8.316 | 84,839 | -0.02(-0.30%) |
Sep 14, 2022 | 8.424 | 8.424 | 8.341 | 8.341 | 70,173 | -0.09(-1.08%) |
Sep 13, 2022 | 8.457 | 8.465 | 8.424 | 8.432 | 52,734 | -0.02(-0.29%) |
Sep 12, 2022 | 8.490 | 8.506 | 8.449 | 8.457 | 53,866 | +0.00(+0.00%) |
Sep 09, 2022 | 8.457 | 8.515 | 8.449 | 8.457 | 41,111 | -0.02(-0.20%) |
Sep 08, 2022 | 8.531 | 8.531 | 8.473 | 8.473 | 26,961 | -0.05(-0.58%) |
Sep 07, 2022 | 8.457 | 8.531 | 8.457 | 8.523 | 43,747 | +0.05(+0.59%) |
Sep 06, 2022 | 8.515 | 8.531 | 8.433 | 8.473 | 123,332 | -0.01(-0.10%) |
Sep 02, 2022 | 8.482 | 8.556 | 8.473 | 8.482 | 68,930 | +0.04(+0.49%) |
Sep 01, 2022 | 8.457 | 8.472 | 8.366 | 8.440 | 111,475 | -0.04(-0.49%) |
Aug 31, 2022 | 8.581 | 8.622 | 8.449 | 8.482 | 71,917 | -0.08(-0.97%) |
Aug 30, 2022 | 8.713 | 8.713 | 8.556 | 8.564 | 75,543 | -0.13(-1.52%) |
Aug 29, 2022 | 8.730 | 8.746 | 8.672 | 8.697 | 43,202 | -0.03(-0.38%) |
Aug 26, 2022 | 8.754 | 8.804 | 8.730 | 8.730 | 25,146 | -0.03(-0.38%) |
Aug 25, 2022 | 8.796 | 8.845 | 8.754 | 8.763 | 70,051 | -0.03(-0.38%) |
Aug 24, 2022 | 8.721 | 8.829 | 8.721 | 8.796 | 96,034 | +0.09(+1.00%) |
Aug 23, 2022 | 8.697 | 8.738 | 8.664 | 8.709 | 92,165 | +0.04(+0.48%) |
Aug 22, 2022 | 8.709 | 8.758 | 8.668 | 8.668 | 84,494 | -0.03(-0.38%) |
Aug 19, 2022 | 8.733 | 8.766 | 8.701 | 8.701 | 48,898 | -0.06(-0.66%) |
Aug 18, 2022 | 8.717 | 8.775 | 8.717 | 8.758 | 122,351 | +0.04(+0.47%) |
Aug 17, 2022 | 8.783 | 8.824 | 8.717 | 8.717 | 119,287 | -0.11(-1.21%) |
Aug 16, 2022 | 8.890 | 8.923 | 8.807 | 8.824 | 90,829 | -0.07(-0.74%) |
Aug 15, 2022 | 8.849 | 8.914 | 8.849 | 8.890 | 57,117 | +0.02(+0.19%) |
Aug 12, 2022 | 8.873 | 8.906 | 8.849 | 8.873 | 52,918 | +0.05(+0.56%) |
Aug 11, 2022 | 8.849 | 8.873 | 8.783 | 8.824 | 118,395 | +0.03(+0.37%) |
Aug 10, 2022 | 8.840 | 8.914 | 8.791 | 8.791 | 99,193 | -0.03(-0.37%) |
Aug 09, 2022 | 8.857 | 8.860 | 8.799 | 8.824 | 54,445 | -0.01(-0.09%) |
Aug 08, 2022 | 8.873 | 8.906 | 8.791 | 8.832 | 108,162 | +0.00(+0.00%) |
Aug 05, 2022 | 8.873 | 8.980 | 8.824 | 8.832 | 110,238 | -0.08(-0.92%) |
Aug 04, 2022 | 8.906 | 8.956 | 8.898 | 8.914 | 149,459 | +0.02(+0.18%) |
Aug 03, 2022 | 8.882 | 8.914 | 8.869 | 8.898 | 119,605 | +0.02(+0.19%) |
Aug 02, 2022 | 8.873 | 8.964 | 8.692 | 8.882 | 212,163 | -0.06(-0.64%) |