Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.510 | 6.615 | 6.450 | 6.500 | 638,511 | -0.14(-2.11%) |
Oct 28, 2022 | 6.600 | 6.640 | 6.540 | 6.640 | 511,240 | -0.02(-0.34%) |
Oct 27, 2022 | 6.690 | 6.780 | 6.660 | 6.662 | 313,599 | -0.08(-1.15%) |
Oct 26, 2022 | 6.560 | 6.822 | 6.560 | 6.740 | 266,160 | +0.38(+5.97%) |
Oct 25, 2022 | 6.130 | 6.375 | 6.130 | 6.360 | 464,009 | +0.04(+0.63%) |
Oct 24, 2022 | 6.270 | 6.340 | 6.234 | 6.320 | 345,653 | +0.09(+1.45%) |
Oct 21, 2022 | 6.040 | 6.230 | 6.020 | 6.230 | 462,859 | +0.13(+2.13%) |
Oct 20, 2022 | 6.140 | 6.230 | 6.050 | 6.100 | 408,132 | -0.14(-2.30%) |
Oct 19, 2022 | 6.260 | 6.280 | 6.130 | 6.244 | 280,955 | -0.07(-1.05%) |
Oct 18, 2022 | 6.420 | 6.440 | 6.280 | 6.310 | 482,573 | +0.13(+2.19%) |
Oct 17, 2022 | 6.120 | 6.210 | 6.120 | 6.175 | 437,549 | +0.19(+3.17%) |
Oct 14, 2022 | 6.197 | 6.200 | 5.980 | 5.985 | 380,335 | +0.02(+0.25%) |
Oct 13, 2022 | 5.719 | 6.010 | 5.688 | 5.970 | 467,976 | +0.20(+3.47%) |
Oct 12, 2022 | 5.770 | 5.830 | 5.700 | 5.770 | 196,960 | +0.00(+0.00%) |
Oct 11, 2022 | 5.780 | 5.895 | 5.730 | 5.770 | 664,807 | -0.13(-2.20%) |
Oct 10, 2022 | 6.040 | 6.040 | 5.860 | 5.900 | 397,398 | -0.04(-0.67%) |
Oct 07, 2022 | 6.100 | 6.120 | 5.920 | 5.940 | 452,376 | -0.16(-2.62%) |
Oct 06, 2022 | 6.240 | 6.310 | 6.100 | 6.100 | 280,133 | -0.25(-3.94%) |
Oct 05, 2022 | 6.250 | 6.400 | 6.200 | 6.350 | 345,622 | -0.24(-3.64%) |
Oct 04, 2022 | 6.490 | 6.621 | 6.470 | 6.590 | 746,478 | +0.41(+6.63%) |
Oct 03, 2022 | 5.920 | 6.235 | 5.855 | 6.180 | 431,421 | +0.09(+1.48%) |
Sep 30, 2022 | 6.034 | 6.220 | 6.020 | 6.090 | 653,640 | +0.04(+0.66%) |
Sep 29, 2022 | 6.180 | 6.180 | 6.000 | 6.050 | 607,661 | -0.37(-5.76%) |
Sep 28, 2022 | 6.364 | 6.440 | 6.290 | 6.420 | 575,788 | +0.16(+2.56%) |
Sep 27, 2022 | 6.450 | 6.520 | 6.220 | 6.260 | 651,974 | -0.03(-0.48%) |
Sep 26, 2022 | 6.320 | 6.450 | 6.240 | 6.290 | 432,300 | -0.17(-2.63%) |
Sep 23, 2022 | 6.470 | 6.540 | 6.380 | 6.460 | 320,295 | -0.12(-1.82%) |
Sep 22, 2022 | 6.660 | 6.660 | 6.556 | 6.580 | 349,075 | -0.21(-3.09%) |
Sep 21, 2022 | 6.860 | 6.970 | 6.770 | 6.790 | 389,895 | +0.10(+1.49%) |
Sep 20, 2022 | 6.640 | 6.760 | 6.600 | 6.690 | 499,065 | -0.25(-3.60%) |
Sep 19, 2022 | 6.970 | 7.070 | 6.850 | 6.940 | 539,050 | -0.32(-4.46%) |
Sep 16, 2022 | 7.120 | 7.290 | 7.090 | 7.264 | 352,264 | -0.23(-3.02%) |
Sep 15, 2022 | 7.540 | 7.595 | 7.450 | 7.490 | 199,916 | -0.24(-3.10%) |
Sep 14, 2022 | 7.655 | 7.760 | 7.630 | 7.730 | 203,576 | -0.02(-0.26%) |
Sep 13, 2022 | 7.890 | 7.940 | 7.700 | 7.750 | 230,032 | -0.55(-6.63%) |
Sep 12, 2022 | 8.300 | 8.340 | 8.235 | 8.300 | 287,052 | +0.13(+1.59%) |
Sep 09, 2022 | 8.150 | 8.295 | 8.120 | 8.170 | 133,327 | +0.10(+1.24%) |
Sep 08, 2022 | 7.820 | 8.120 | 7.820 | 8.070 | 199,914 | +0.09(+1.13%) |
Sep 07, 2022 | 7.760 | 7.990 | 7.740 | 7.980 | 268,541 | +0.27(+3.50%) |
Sep 06, 2022 | 7.940 | 7.960 | 7.680 | 7.710 | 292,400 | -0.09(-1.15%) |
Sep 02, 2022 | 7.960 | 8.050 | 7.800 | 7.800 | 258,806 | -0.02(-0.30%) |
Sep 01, 2022 | 7.880 | 7.889 | 7.729 | 7.823 | 265,363 | -0.47(-5.63%) |
Aug 31, 2022 | 8.370 | 8.420 | 8.290 | 8.290 | 171,180 | -0.03(-0.30%) |
Aug 30, 2022 | 8.390 | 8.420 | 8.220 | 8.315 | 301,741 | +0.13(+1.65%) |
Aug 29, 2022 | 8.250 | 8.300 | 8.140 | 8.180 | 347,008 | -0.17(-2.04%) |
Aug 26, 2022 | 8.570 | 8.600 | 8.330 | 8.350 | 264,699 | -0.24(-2.79%) |
Aug 25, 2022 | 8.560 | 8.610 | 8.510 | 8.590 | 733,251 | +0.18(+2.14%) |
Aug 24, 2022 | 8.260 | 8.440 | 8.250 | 8.410 | 899,199 | +0.10(+1.20%) |
Aug 23, 2022 | 8.280 | 8.400 | 8.260 | 8.310 | 736,325 | -0.00(-0.02%) |
Aug 22, 2022 | 8.280 | 8.360 | 8.250 | 8.312 | 600,719 | -0.14(-1.63%) |
Aug 19, 2022 | 8.680 | 8.680 | 8.360 | 8.450 | 3,921,204 | -0.21(-2.42%) |
Aug 18, 2022 | 8.790 | 8.800 | 8.570 | 8.660 | 1,749,460 | -0.19(-2.15%) |
Aug 17, 2022 | 8.820 | 8.910 | 8.740 | 8.850 | 1,372,665 | +0.30(+3.51%) |
Aug 16, 2022 | 8.590 | 8.610 | 8.487 | 8.550 | 2,858,835 | -0.12(-1.38%) |
Aug 15, 2022 | 8.780 | 8.830 | 8.610 | 8.670 | 2,304,620 | -0.19(-2.14%) |
Aug 12, 2022 | 8.840 | 8.896 | 8.787 | 8.860 | 2,138,606 | -0.20(-2.21%) |
Aug 11, 2022 | 9.172 | 9.260 | 9.040 | 9.060 | 4,179,720 | +0.11(+1.23%) |
Aug 10, 2022 | 9.290 | 9.310 | 8.930 | 8.950 | 3,818,177 | +0.67(+8.09%) |
Aug 09, 2022 | 8.260 | 8.310 | 8.140 | 8.280 | 460,662 | -0.13(-1.55%) |
Aug 08, 2022 | 8.570 | 8.670 | 8.380 | 8.410 | 922,295 | -0.28(-3.19%) |
Aug 05, 2022 | 8.770 | 8.865 | 8.540 | 8.687 | 1,794,071 | +0.06(+0.66%) |
Aug 04, 2022 | 8.649 | 8.700 | 8.570 | 8.630 | 179,098 | +0.24(+2.80%) |
Aug 03, 2022 | 8.410 | 8.430 | 8.310 | 8.395 | 166,157 | -0.10(-1.12%) |
Aug 02, 2022 | 8.400 | 8.590 | 8.400 | 8.490 | 216,200 | +0.08(+0.95%) |