Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.774 | 6.999 | 6.718 | 6.921 | 1,226,395 | +0.16(+2.32%) |
Oct 28, 2022 | 6.820 | 6.884 | 6.668 | 6.764 | 779,106 | -0.01(-0.14%) |
Oct 27, 2022 | 6.949 | 7.078 | 6.755 | 6.774 | 843,646 | -0.05(-0.68%) |
Oct 26, 2022 | 6.847 | 6.995 | 6.737 | 6.820 | 1,318,202 | +0.07(+1.09%) |
Oct 25, 2022 | 6.737 | 6.810 | 6.622 | 6.746 | 768,704 | -0.06(-0.81%) |
Oct 24, 2022 | 6.681 | 6.801 | 6.617 | 6.801 | 816,779 | +0.15(+2.22%) |
Oct 21, 2022 | 6.598 | 6.700 | 6.497 | 6.654 | 723,880 | +0.10(+1.55%) |
Oct 20, 2022 | 6.746 | 6.764 | 6.497 | 6.552 | 729,605 | -0.09(-1.39%) |
Oct 19, 2022 | 6.562 | 6.663 | 6.497 | 6.645 | 747,825 | +0.10(+1.55%) |
Oct 18, 2022 | 6.479 | 6.622 | 6.437 | 6.543 | 573,881 | +0.11(+1.72%) |
Oct 17, 2022 | 6.331 | 6.497 | 6.331 | 6.433 | 649,340 | +0.24(+3.87%) |
Oct 14, 2022 | 6.340 | 6.387 | 6.175 | 6.193 | 737,221 | -0.22(-3.45%) |
Oct 13, 2022 | 6.110 | 6.442 | 6.101 | 6.414 | 705,386 | +0.22(+3.57%) |
Oct 12, 2022 | 6.138 | 6.211 | 6.055 | 6.193 | 585,140 | -0.03(-0.44%) |
Oct 11, 2022 | 6.221 | 6.373 | 6.148 | 6.221 | 767,523 | -0.08(-1.32%) |
Oct 10, 2022 | 6.497 | 6.571 | 6.304 | 6.304 | 708,937 | -0.19(-2.98%) |
Oct 07, 2022 | 6.580 | 6.635 | 6.469 | 6.497 | 1,296,476 | -0.10(-1.54%) |
Oct 06, 2022 | 6.525 | 6.681 | 6.502 | 6.598 | 858,009 | +0.04(+0.56%) |
Oct 05, 2022 | 6.516 | 6.608 | 6.410 | 6.562 | 892,953 | +0.04(+0.56%) |
Oct 04, 2022 | 6.405 | 6.549 | 6.359 | 6.525 | 966,187 | +0.22(+3.51%) |
Oct 03, 2022 | 6.156 | 6.377 | 6.147 | 6.304 | 1,331,518 | +0.39(+6.54%) |
Sep 30, 2022 | 5.944 | 6.092 | 5.884 | 5.917 | 1,411,991 | -0.05(-0.77%) |
Sep 29, 2022 | 6.036 | 6.036 | 5.861 | 5.963 | 960,061 | -0.16(-2.56%) |
Sep 28, 2022 | 5.963 | 6.147 | 5.880 | 6.119 | 818,524 | +0.28(+4.73%) |
Sep 27, 2022 | 5.898 | 5.972 | 5.797 | 5.843 | 848,457 | +0.04(+0.63%) |
Sep 26, 2022 | 5.981 | 6.092 | 5.788 | 5.806 | 1,040,554 | -0.24(-3.96%) |
Sep 23, 2022 | 6.138 | 6.147 | 5.907 | 6.046 | 1,520,237 | -0.31(-4.93%) |
Sep 22, 2022 | 6.451 | 6.525 | 6.350 | 6.359 | 788,276 | -0.01(-0.14%) |
Sep 21, 2022 | 6.617 | 6.645 | 6.359 | 6.368 | 715,183 | -0.10(-1.57%) |
Sep 20, 2022 | 6.543 | 6.543 | 6.405 | 6.469 | 938,243 | -0.14(-2.09%) |
Sep 19, 2022 | 6.442 | 6.617 | 6.414 | 6.608 | 850,642 | +0.03(+0.42%) |
Sep 16, 2022 | 6.672 | 6.681 | 6.506 | 6.580 | 2,085,717 | -0.13(-1.92%) |
Sep 15, 2022 | 6.737 | 6.792 | 6.681 | 6.709 | 775,170 | -0.15(-2.15%) |
Sep 14, 2022 | 6.764 | 6.916 | 6.755 | 6.857 | 818,599 | +0.10(+1.50%) |
Sep 13, 2022 | 6.884 | 6.953 | 6.737 | 6.755 | 1,021,988 | -0.24(-3.43%) |
Sep 12, 2022 | 6.949 | 7.096 | 6.930 | 6.995 | 926,591 | +0.13(+1.88%) |
Sep 09, 2022 | 6.737 | 6.884 | 6.709 | 6.866 | 879,661 | +0.26(+3.91%) |
Sep 08, 2022 | 6.728 | 6.755 | 6.580 | 6.608 | 1,208,364 | -0.15(-2.18%) |
Sep 07, 2022 | 6.598 | 6.764 | 6.534 | 6.755 | 760,155 | +0.05(+0.69%) |
Sep 06, 2022 | 6.792 | 6.889 | 6.649 | 6.709 | 1,132,958 | -0.06(-0.82%) |
Sep 02, 2022 | 6.838 | 6.889 | 6.718 | 6.764 | 629,286 | +0.13(+1.94%) |
Sep 01, 2022 | 6.755 | 6.810 | 6.594 | 6.635 | 1,092,517 | -0.18(-2.57%) |
Aug 31, 2022 | 6.810 | 6.930 | 6.622 | 6.810 | 1,412,299 | -0.11(-1.60%) |
Aug 30, 2022 | 7.087 | 7.087 | 6.847 | 6.921 | 1,110,671 | -0.26(-3.59%) |
Aug 29, 2022 | 7.124 | 7.308 | 7.087 | 7.179 | 789,910 | +0.00(+0.00%) |
Aug 26, 2022 | 7.234 | 7.308 | 7.151 | 7.179 | 1,044,809 | -0.12(-1.64%) |
Aug 25, 2022 | 7.327 | 7.373 | 7.225 | 7.299 | 929,939 | +0.00(+0.00%) |
Aug 24, 2022 | 7.170 | 7.327 | 7.133 | 7.299 | 731,113 | +0.11(+1.54%) |
Aug 23, 2022 | 7.133 | 7.280 | 7.101 | 7.188 | 794,468 | +0.17(+2.36%) |
Aug 22, 2022 | 6.995 | 7.073 | 6.907 | 7.022 | 817,850 | +0.00(+0.00%) |
Aug 19, 2022 | 7.142 | 7.142 | 7.018 | 7.022 | 617,490 | -0.16(-2.18%) |
Aug 18, 2022 | 7.096 | 7.188 | 7.078 | 7.179 | 496,796 | +0.17(+2.37%) |
Aug 17, 2022 | 6.967 | 7.069 | 6.963 | 7.013 | 572,506 | -0.02(-0.26%) |
Aug 16, 2022 | 7.161 | 7.216 | 7.004 | 7.032 | 589,684 | -0.07(-1.04%) |
Aug 15, 2022 | 7.087 | 7.142 | 6.949 | 7.105 | 639,955 | -0.23(-3.14%) |
Aug 12, 2022 | 7.207 | 7.336 | 7.133 | 7.336 | 692,793 | +0.07(+1.02%) |
Aug 11, 2022 | 7.115 | 7.271 | 7.115 | 7.262 | 826,724 | +0.27(+3.82%) |
Aug 10, 2022 | 7.041 | 7.087 | 6.930 | 6.995 | 851,797 | +0.00(+0.00%) |
Aug 09, 2022 | 6.995 | 7.045 | 6.884 | 6.995 | 879,220 | +0.08(+1.20%) |
Aug 08, 2022 | 6.986 | 7.059 | 6.866 | 6.912 | 1,184,255 | -0.04(-0.60%) |
Aug 05, 2022 | 6.836 | 7.170 | 6.818 | 6.953 | 1,208,976 | +0.07(+1.05%) |
Aug 04, 2022 | 7.234 | 7.297 | 6.836 | 6.881 | 1,663,907 | -0.43(-5.93%) |
Aug 03, 2022 | 7.758 | 7.758 | 7.216 | 7.315 | 1,357,051 | -0.30(-3.92%) |
Aug 02, 2022 | 7.487 | 7.631 | 7.401 | 7.613 | 853,743 | +0.15(+2.06%) |