Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.713 | 8.784 | 8.700 | 8.731 | 4,166,000 | -0.07(-0.81%) |
Oct 28, 2022 | 8.722 | 8.811 | 8.678 | 8.802 | 2,910,415 | +0.08(+0.92%) |
Oct 27, 2022 | 8.766 | 8.838 | 8.707 | 8.722 | 4,146,498 | -0.04(-0.51%) |
Oct 26, 2022 | 8.740 | 8.846 | 8.740 | 8.766 | 3,524,902 | +0.02(+0.20%) |
Oct 25, 2022 | 8.589 | 8.762 | 8.584 | 8.749 | 3,668,211 | +0.08(+0.92%) |
Oct 24, 2022 | 8.580 | 8.686 | 8.557 | 8.669 | 4,447,639 | +0.17(+1.99%) |
Oct 21, 2022 | 8.251 | 8.509 | 8.233 | 8.500 | 5,466,941 | +0.28(+3.46%) |
Oct 20, 2022 | 8.331 | 8.402 | 8.188 | 8.215 | 4,713,875 | -0.01(-0.11%) |
Oct 19, 2022 | 8.233 | 8.273 | 8.171 | 8.224 | 3,966,812 | -0.07(-0.86%) |
Oct 18, 2022 | 8.411 | 8.429 | 8.217 | 8.295 | 4,251,395 | +0.14(+1.74%) |
Oct 17, 2022 | 8.126 | 8.224 | 8.122 | 8.153 | 3,973,557 | +0.22(+2.80%) |
Oct 14, 2022 | 8.055 | 8.144 | 7.922 | 7.931 | 6,906,141 | +0.00(+0.00%) |
Oct 13, 2022 | 7.504 | 7.980 | 7.451 | 7.931 | 8,055,824 | +0.37(+4.94%) |
Oct 12, 2022 | 7.504 | 7.624 | 7.464 | 7.557 | 4,733,386 | +0.07(+0.95%) |
Oct 11, 2022 | 7.575 | 7.655 | 7.468 | 7.486 | 4,875,312 | -0.15(-1.98%) |
Oct 10, 2022 | 7.735 | 7.753 | 7.575 | 7.637 | 6,357,771 | -0.12(-1.60%) |
Oct 07, 2022 | 7.860 | 7.860 | 7.717 | 7.762 | 3,641,659 | -0.12(-1.58%) |
Oct 06, 2022 | 7.957 | 8.002 | 7.855 | 7.886 | 3,959,688 | -0.23(-2.85%) |
Oct 05, 2022 | 8.135 | 8.148 | 8.002 | 8.117 | 5,113,637 | -0.33(-3.89%) |
Oct 04, 2022 | 8.171 | 8.446 | 8.153 | 8.446 | 5,709,975 | +0.70(+9.07%) |
Oct 03, 2022 | 7.619 | 7.784 | 7.539 | 7.744 | 4,838,351 | +0.19(+2.47%) |
Sep 30, 2022 | 7.548 | 7.708 | 7.548 | 7.557 | 5,315,162 | +0.10(+1.31%) |
Sep 29, 2022 | 7.379 | 7.477 | 7.301 | 7.459 | 6,801,512 | +0.00(+0.00%) |
Sep 28, 2022 | 7.246 | 7.499 | 7.237 | 7.459 | 8,277,503 | -0.08(-1.06%) |
Sep 27, 2022 | 7.691 | 7.717 | 7.477 | 7.539 | 7,004,306 | -0.19(-2.42%) |
Sep 26, 2022 | 7.851 | 7.944 | 7.708 | 7.726 | 8,606,792 | -0.22(-2.80%) |
Sep 23, 2022 | 8.153 | 8.153 | 7.860 | 7.948 | 7,443,773 | -0.50(-5.89%) |
Sep 22, 2022 | 8.580 | 8.606 | 8.429 | 8.446 | 6,312,108 | +0.02(+0.21%) |
Sep 21, 2022 | 8.615 | 8.660 | 8.429 | 8.429 | 4,833,971 | -0.20(-2.37%) |
Sep 20, 2022 | 8.749 | 8.762 | 8.557 | 8.633 | 4,292,461 | -0.12(-1.42%) |
Sep 19, 2022 | 8.597 | 8.762 | 8.597 | 8.758 | 3,671,442 | +0.04(+0.51%) |
Sep 16, 2022 | 8.606 | 8.744 | 8.589 | 8.713 | 3,972,106 | -0.05(-0.61%) |
Sep 15, 2022 | 8.731 | 8.891 | 8.715 | 8.766 | 4,979,721 | +0.25(+2.92%) |
Sep 14, 2022 | 8.464 | 8.589 | 8.451 | 8.517 | 3,573,044 | +0.10(+1.16%) |
Sep 13, 2022 | 8.517 | 8.637 | 8.402 | 8.420 | 6,984,385 | -0.19(-2.17%) |
Sep 12, 2022 | 8.535 | 8.615 | 8.500 | 8.606 | 5,841,029 | +0.45(+5.56%) |
Sep 09, 2022 | 8.135 | 8.180 | 8.091 | 8.153 | 4,304,918 | +0.25(+3.15%) |
Sep 08, 2022 | 7.646 | 7.913 | 7.628 | 7.904 | 8,752,324 | +0.21(+2.77%) |
Sep 07, 2022 | 7.495 | 7.706 | 7.486 | 7.691 | 7,289,481 | +0.08(+1.05%) |
Sep 06, 2022 | 7.664 | 7.691 | 7.548 | 7.611 | 7,242,706 | -0.04(-0.47%) |
Sep 02, 2022 | 7.780 | 7.904 | 7.615 | 7.646 | 12,325,602 | -0.02(-0.23%) |
Sep 01, 2022 | 7.691 | 7.699 | 7.540 | 7.664 | 6,793,274 | -0.14(-1.82%) |
Aug 31, 2022 | 7.868 | 7.922 | 7.806 | 7.806 | 6,163,137 | -0.07(-0.90%) |
Aug 30, 2022 | 7.975 | 7.993 | 7.811 | 7.877 | 4,551,842 | +0.14(+1.84%) |
Aug 29, 2022 | 7.735 | 7.786 | 7.699 | 7.735 | 9,436,251 | +0.02(+0.23%) |
Aug 26, 2022 | 8.028 | 8.042 | 7.708 | 7.717 | 16,439,064 | -0.32(-3.98%) |
Aug 25, 2022 | 7.940 | 8.037 | 7.926 | 8.037 | 4,787,461 | +0.01(+0.11%) |
Aug 24, 2022 | 7.913 | 8.086 | 7.873 | 8.028 | 5,561,166 | +0.04(+0.44%) |
Aug 23, 2022 | 7.993 | 8.082 | 7.969 | 7.993 | 7,976,738 | +0.13(+1.70%) |
Aug 22, 2022 | 7.895 | 7.904 | 7.771 | 7.860 | 6,801,507 | -0.28(-3.49%) |
Aug 19, 2022 | 8.188 | 8.215 | 8.126 | 8.144 | 4,058,544 | -0.24(-2.86%) |
Aug 18, 2022 | 8.411 | 8.411 | 8.331 | 8.384 | 3,010,197 | -0.04(-0.53%) |
Aug 17, 2022 | 8.437 | 8.489 | 8.393 | 8.429 | 3,332,535 | -0.23(-2.67%) |
Aug 16, 2022 | 8.606 | 8.703 | 8.584 | 8.660 | 3,604,131 | +0.04(+0.41%) |
Aug 15, 2022 | 8.597 | 8.642 | 8.544 | 8.624 | 3,547,791 | -0.15(-1.72%) |
Aug 12, 2022 | 8.731 | 8.784 | 8.669 | 8.775 | 4,224,558 | +0.06(+0.74%) |
Aug 11, 2022 | 8.710 | 8.780 | 8.675 | 8.710 | 4,426,924 | +0.09(+1.01%) |
Aug 10, 2022 | 8.588 | 8.710 | 8.579 | 8.623 | 4,842,437 | +0.10(+1.23%) |
Aug 09, 2022 | 8.544 | 8.553 | 8.457 | 8.518 | 4,479,482 | -0.06(-0.71%) |
Aug 08, 2022 | 8.562 | 8.658 | 8.562 | 8.579 | 5,724,247 | +0.07(+0.82%) |
Aug 05, 2022 | 8.282 | 8.544 | 8.261 | 8.509 | 4,854,012 | +0.21(+2.53%) |
Aug 04, 2022 | 8.230 | 8.352 | 8.191 | 8.300 | 3,592,274 | -0.21(-2.46%) |
Aug 03, 2022 | 8.475 | 8.536 | 8.417 | 8.509 | 2,770,384 | +0.17(+1.99%) |
Aug 02, 2022 | 8.448 | 8.475 | 8.335 | 8.343 | 4,081,190 | -0.07(-0.83%) |