Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.670 | 7.910 | 7.475 | 7.820 | 846,649 | +0.07(+0.90%) |
Oct 28, 2022 | 7.430 | 7.785 | 7.405 | 7.750 | 802,575 | +0.35(+4.73%) |
Oct 27, 2022 | 7.590 | 7.710 | 7.370 | 7.400 | 635,069 | -0.14(-1.86%) |
Oct 26, 2022 | 7.610 | 8.050 | 7.420 | 7.540 | 1,325,778 | -0.33(-4.19%) |
Oct 25, 2022 | 7.650 | 7.985 | 7.510 | 7.870 | 902,560 | +0.22(+2.88%) |
Oct 24, 2022 | 7.350 | 7.660 | 7.352 | 7.650 | 731,722 | +0.14(+1.86%) |
Oct 21, 2022 | 7.320 | 7.520 | 7.220 | 7.510 | 597,392 | +0.24(+3.30%) |
Oct 20, 2022 | 7.270 | 7.645 | 7.245 | 7.270 | 560,826 | +0.02(+0.28%) |
Oct 19, 2022 | 7.070 | 7.320 | 7.020 | 7.250 | 547,773 | +0.11(+1.54%) |
Oct 18, 2022 | 7.310 | 7.490 | 7.025 | 7.140 | 672,957 | +0.08(+1.13%) |
Oct 17, 2022 | 6.920 | 7.105 | 6.890 | 7.060 | 634,316 | +0.34(+5.06%) |
Oct 14, 2022 | 7.360 | 7.370 | 6.690 | 6.720 | 971,317 | -0.54(-7.44%) |
Oct 13, 2022 | 6.840 | 7.270 | 6.730 | 7.260 | 886,966 | +0.17(+2.40%) |
Oct 12, 2022 | 7.300 | 7.380 | 7.000 | 7.090 | 633,897 | -0.19(-2.61%) |
Oct 11, 2022 | 7.240 | 7.370 | 7.090 | 7.280 | 728,883 | -0.04(-0.55%) |
Oct 10, 2022 | 7.590 | 7.630 | 7.035 | 7.320 | 1,022,542 | -0.35(-4.56%) |
Oct 07, 2022 | 7.610 | 7.680 | 7.500 | 7.670 | 723,770 | -0.13(-1.67%) |
Oct 06, 2022 | 7.830 | 8.000 | 7.710 | 7.800 | 762,361 | -0.07(-0.89%) |
Oct 05, 2022 | 7.840 | 7.955 | 7.710 | 7.870 | 1,001,025 | -0.13(-1.62%) |
Oct 04, 2022 | 8.020 | 8.030 | 7.865 | 8.000 | 1,693,001 | +0.21(+2.70%) |
Oct 03, 2022 | 7.340 | 7.795 | 7.260 | 7.790 | 960,772 | +0.47(+6.42%) |
Sep 30, 2022 | 7.470 | 7.750 | 7.300 | 7.320 | 643,640 | -0.21(-2.79%) |
Sep 29, 2022 | 7.590 | 7.590 | 7.250 | 7.530 | 1,084,372 | -0.22(-2.84%) |
Sep 28, 2022 | 7.490 | 7.780 | 7.410 | 7.750 | 1,165,489 | +0.25(+3.33%) |
Sep 27, 2022 | 7.620 | 7.760 | 7.445 | 7.500 | 613,704 | +0.02(+0.27%) |
Sep 26, 2022 | 7.260 | 7.717 | 7.260 | 7.480 | 720,961 | +0.17(+2.33%) |
Sep 23, 2022 | 7.550 | 7.560 | 7.140 | 7.310 | 1,053,646 | -0.37(-4.82%) |
Sep 22, 2022 | 7.860 | 8.000 | 7.485 | 7.680 | 1,768,674 | -0.25(-3.15%) |
Sep 21, 2022 | 8.360 | 8.440 | 7.920 | 7.930 | 1,633,025 | -0.39(-4.69%) |
Sep 20, 2022 | 8.300 | 8.390 | 8.100 | 8.320 | 1,107,065 | -0.09(-1.07%) |
Sep 19, 2022 | 8.130 | 8.450 | 8.080 | 8.410 | 1,041,121 | +0.18(+2.19%) |
Sep 16, 2022 | 8.300 | 8.330 | 8.090 | 8.230 | 1,411,360 | -0.21(-2.49%) |
Sep 15, 2022 | 8.470 | 8.745 | 8.410 | 8.440 | 713,731 | -0.08(-0.94%) |
Sep 14, 2022 | 8.370 | 8.530 | 8.230 | 8.520 | 787,464 | +0.19(+2.28%) |
Sep 13, 2022 | 8.280 | 8.520 | 8.210 | 8.330 | 823,348 | -0.30(-3.48%) |
Sep 12, 2022 | 8.650 | 8.730 | 8.505 | 8.630 | 1,366,333 | +0.05(+0.58%) |
Sep 09, 2022 | 8.730 | 8.765 | 8.480 | 8.580 | 2,814,772 | -0.04(-0.46%) |
Sep 08, 2022 | 8.660 | 8.855 | 8.370 | 8.620 | 2,316,032 | -0.14(-1.60%) |
Sep 07, 2022 | 8.330 | 8.920 | 8.330 | 8.760 | 1,803,597 | +0.43(+5.16%) |
Sep 06, 2022 | 8.340 | 8.490 | 8.120 | 8.330 | 1,208,563 | -0.03(-0.36%) |
Sep 02, 2022 | 8.350 | 8.530 | 8.210 | 8.360 | 1,496,305 | +0.14(+1.70%) |
Sep 01, 2022 | 8.250 | 8.350 | 7.865 | 8.220 | 1,725,463 | -0.29(-3.41%) |
Aug 31, 2022 | 8.130 | 8.530 | 8.105 | 8.510 | 2,696,331 | +0.49(+6.11%) |
Aug 30, 2022 | 8.300 | 8.350 | 7.830 | 8.020 | 1,632,592 | -0.20(-2.43%) |
Aug 29, 2022 | 7.900 | 8.370 | 7.900 | 8.220 | 1,724,572 | +0.18(+2.24%) |
Aug 26, 2022 | 8.220 | 8.280 | 7.990 | 8.040 | 1,695,454 | -0.15(-1.83%) |
Aug 25, 2022 | 7.710 | 8.190 | 7.710 | 8.190 | 2,046,427 | +0.52(+6.78%) |
Aug 24, 2022 | 7.470 | 7.700 | 7.430 | 7.670 | 625,206 | +0.22(+2.95%) |
Aug 23, 2022 | 7.320 | 7.580 | 7.300 | 7.450 | 592,850 | +0.19(+2.62%) |
Aug 22, 2022 | 7.380 | 7.450 | 7.110 | 7.260 | 944,205 | -0.32(-4.22%) |
Aug 19, 2022 | 7.680 | 7.725 | 7.580 | 7.580 | 938,850 | -0.23(-2.94%) |
Aug 18, 2022 | 7.660 | 7.890 | 7.660 | 7.810 | 731,320 | +0.13(+1.69%) |
Aug 17, 2022 | 7.980 | 8.010 | 7.540 | 7.680 | 803,194 | -0.42(-5.19%) |
Aug 16, 2022 | 8.160 | 8.260 | 8.010 | 8.100 | 1,299,965 | -0.06(-0.74%) |
Aug 15, 2022 | 8.080 | 8.190 | 7.825 | 8.160 | 1,310,444 | +0.06(+0.74%) |
Aug 12, 2022 | 8.000 | 8.110 | 7.770 | 8.100 | 2,112,561 | +0.26(+3.32%) |
Aug 11, 2022 | 7.790 | 7.970 | 7.700 | 7.840 | 1,428,076 | +0.16(+2.08%) |
Aug 10, 2022 | 7.390 | 7.700 | 7.230 | 7.680 | 954,229 | +0.51(+7.11%) |
Aug 09, 2022 | 7.410 | 7.450 | 7.075 | 7.170 | 695,435 | -0.35(-4.65%) |
Aug 08, 2022 | 7.660 | 7.740 | 7.420 | 7.520 | 738,858 | -0.10(-1.31%) |
Aug 05, 2022 | 7.490 | 7.685 | 7.490 | 7.620 | 486,092 | -0.03(-0.39%) |
Aug 04, 2022 | 7.510 | 7.650 | 7.470 | 7.650 | 570,751 | +0.06(+0.79%) |
Aug 03, 2022 | 7.260 | 7.640 | 7.260 | 7.590 | 1,090,753 | +0.30(+4.12%) |
Aug 02, 2022 | 7.130 | 7.435 | 6.950 | 7.290 | 809,174 | +0.03(+0.41%) |