Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.100 | 7.568 | 7.100 | 7.412 | 39,635 | +0.26(+3.62%) |
Oct 28, 2022 | 7.135 | 7.224 | 6.957 | 7.153 | 24,003 | +0.02(+0.25%) |
Oct 27, 2022 | 6.948 | 7.135 | 6.662 | 7.135 | 21,679 | +0.36(+5.26%) |
Oct 26, 2022 | 6.636 | 6.957 | 6.442 | 6.778 | 61,055 | +0.66(+10.79%) |
Oct 25, 2022 | 6.118 | 6.225 | 6.020 | 6.118 | 4,008 | +0.06(+1.03%) |
Oct 24, 2022 | 6.108 | 6.413 | 5.854 | 6.056 | 2,844 | +0.01(+0.15%) |
Oct 21, 2022 | 6.329 | 6.329 | 5.901 | 6.047 | 13,287 | -0.22(-3.49%) |
Oct 20, 2022 | 6.013 | 6.368 | 6.013 | 6.266 | 9,538 | +0.06(+0.93%) |
Oct 19, 2022 | 6.332 | 6.377 | 6.208 | 6.208 | 10,281 | -0.14(-2.25%) |
Oct 18, 2022 | 6.350 | 6.350 | 6.199 | 6.350 | 5,247 | +0.07(+1.14%) |
Oct 17, 2022 | 6.297 | 6.368 | 6.199 | 6.279 | 4,834 | +0.11(+1.80%) |
Oct 14, 2022 | 6.181 | 6.344 | 6.168 | 6.168 | 2,952 | -0.02(-0.36%) |
Oct 13, 2022 | 6.065 | 6.190 | 5.985 | 6.190 | 2,618 | +0.16(+2.66%) |
Oct 12, 2022 | 6.029 | 6.349 | 6.011 | 6.029 | 9,138 | -0.25(-3.98%) |
Oct 11, 2022 | 6.350 | 6.368 | 6.162 | 6.279 | 9,120 | -0.21(-3.30%) |
Oct 10, 2022 | 6.636 | 6.770 | 6.391 | 6.493 | 3,436 | -0.20(-2.93%) |
Oct 07, 2022 | 6.948 | 6.948 | 6.484 | 6.689 | 5,833 | -0.27(-3.85%) |
Oct 06, 2022 | 6.921 | 6.976 | 6.903 | 6.957 | 11,811 | +0.12(+1.83%) |
Oct 05, 2022 | 6.761 | 6.966 | 6.751 | 6.832 | 9,226 | -0.03(-0.39%) |
Oct 04, 2022 | 6.796 | 6.912 | 6.672 | 6.859 | 6,384 | +0.17(+2.47%) |
Oct 03, 2022 | 6.752 | 6.805 | 6.511 | 6.694 | 9,429 | +0.08(+1.28%) |
Sep 30, 2022 | 6.556 | 6.662 | 6.556 | 6.609 | 4,196 | +0.10(+1.49%) |
Sep 29, 2022 | 6.654 | 6.779 | 6.421 | 6.512 | 3,678 | -0.22(-3.29%) |
Sep 28, 2022 | 6.475 | 6.742 | 6.475 | 6.734 | 3,596 | +0.18(+2.72%) |
Sep 27, 2022 | 6.868 | 6.868 | 6.475 | 6.555 | 6,248 | -0.31(-4.57%) |
Sep 26, 2022 | 7.144 | 7.144 | 6.698 | 6.869 | 20,438 | -0.25(-3.49%) |
Sep 23, 2022 | 7.438 | 7.510 | 7.055 | 7.117 | 7,069 | -0.51(-6.67%) |
Sep 22, 2022 | 7.581 | 7.795 | 7.581 | 7.626 | 9,875 | -0.04(-0.52%) |
Sep 21, 2022 | 7.652 | 7.751 | 7.421 | 7.666 | 3,876 | +0.08(+1.12%) |
Sep 20, 2022 | 7.581 | 7.581 | 7.519 | 7.581 | 3,138 | -0.01(-0.12%) |
Sep 19, 2022 | 7.537 | 7.590 | 7.403 | 7.590 | 3,923 | -0.07(-0.93%) |
Sep 16, 2022 | 7.813 | 7.813 | 7.549 | 7.661 | 8,117 | -0.15(-1.94%) |
Sep 15, 2022 | 7.545 | 7.813 | 7.545 | 7.813 | 3,622 | +0.21(+2.82%) |
Sep 14, 2022 | 7.760 | 7.760 | 7.581 | 7.599 | 5,357 | -0.08(-1.05%) |
Sep 13, 2022 | 7.751 | 7.751 | 7.600 | 7.679 | 3,297 | +0.01(+0.12%) |
Sep 12, 2022 | 7.795 | 7.795 | 7.599 | 7.670 | 8,365 | -0.08(-1.04%) |
Sep 09, 2022 | 7.599 | 7.774 | 7.599 | 7.751 | 6,182 | +0.25(+3.33%) |
Sep 08, 2022 | 7.483 | 7.661 | 7.349 | 7.501 | 3,442 | +0.09(+1.20%) |
Sep 07, 2022 | 7.554 | 7.768 | 7.412 | 7.412 | 14,509 | -0.24(-3.15%) |
Sep 06, 2022 | 7.751 | 7.804 | 7.575 | 7.652 | 4,666 | -0.15(-1.94%) |
Sep 02, 2022 | 7.800 | 7.879 | 7.545 | 7.804 | 8,596 | +0.18(+2.34%) |
Sep 01, 2022 | 7.626 | 8.043 | 7.474 | 7.626 | 10,282 | +0.07(+0.94%) |
Aug 31, 2022 | 7.447 | 7.635 | 7.394 | 7.554 | 8,581 | +0.04(+0.47%) |
Aug 30, 2022 | 7.804 | 7.804 | 7.278 | 7.519 | 9,997 | -0.18(-2.32%) |
Aug 29, 2022 | 7.849 | 7.849 | 7.296 | 7.697 | 16,312 | -0.04(-0.46%) |
Aug 26, 2022 | 7.938 | 8.125 | 7.733 | 7.733 | 10,549 | -0.22(-2.80%) |
Aug 25, 2022 | 7.956 | 8.057 | 7.849 | 7.956 | 4,848 | -0.07(-0.89%) |
Aug 24, 2022 | 7.786 | 8.027 | 7.786 | 8.027 | 7,137 | +0.08(+0.99%) |
Aug 23, 2022 | 7.858 | 7.991 | 7.773 | 7.949 | 6,585 | -0.03(-0.38%) |
Aug 22, 2022 | 7.670 | 8.018 | 7.537 | 7.979 | 10,467 | +0.16(+2.06%) |
Aug 19, 2022 | 7.813 | 7.880 | 7.716 | 7.817 | 5,204 | -0.09(-1.18%) |
Aug 18, 2022 | 7.849 | 7.924 | 7.715 | 7.911 | 13,040 | -0.03(-0.43%) |
Aug 17, 2022 | 8.081 | 8.205 | 7.813 | 7.945 | 10,944 | -0.23(-2.85%) |
Aug 16, 2022 | 8.277 | 8.500 | 8.027 | 8.179 | 16,949 | -0.34(-3.98%) |
Aug 15, 2022 | 8.741 | 8.744 | 8.205 | 8.518 | 31,691 | -0.19(-2.15%) |
Aug 12, 2022 | 8.362 | 8.749 | 8.347 | 8.705 | 39,210 | +0.25(+2.91%) |
Aug 11, 2022 | 8.468 | 8.494 | 8.133 | 8.459 | 24,904 | +0.15(+1.80%) |
Aug 10, 2022 | 8.362 | 8.495 | 8.081 | 8.309 | 14,649 | -0.03(-0.32%) |
Aug 09, 2022 | 8.494 | 8.520 | 8.135 | 8.336 | 39,219 | -0.18(-2.07%) |
Aug 08, 2022 | 8.784 | 8.793 | 8.336 | 8.511 | 47,273 | +0.07(+0.83%) |
Aug 05, 2022 | 7.799 | 8.563 | 7.788 | 8.441 | 67,573 | +0.62(+7.99%) |
Aug 04, 2022 | 7.834 | 7.834 | 7.667 | 7.817 | 9,122 | +0.03(+0.36%) |
Aug 03, 2022 | 7.852 | 7.878 | 7.589 | 7.789 | 14,064 | +0.01(+0.15%) |
Aug 02, 2022 | 7.729 | 7.928 | 7.650 | 7.777 | 14,147 | -0.05(-0.62%) |