Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.980 | 8.260 | 7.910 | 8.130 | 736,017 | +0.14(+1.75%) |
Oct 28, 2022 | 7.910 | 8.040 | 7.680 | 7.990 | 736,102 | +0.08(+1.01%) |
Oct 27, 2022 | 8.150 | 8.350 | 7.840 | 7.910 | 763,542 | -0.19(-2.35%) |
Oct 26, 2022 | 7.970 | 8.250 | 7.920 | 8.100 | 759,101 | +0.17(+2.14%) |
Oct 25, 2022 | 8.250 | 8.500 | 7.830 | 7.930 | 1,502,414 | -0.32(-3.88%) |
Oct 24, 2022 | 7.830 | 8.300 | 7.600 | 8.250 | 1,339,270 | +0.49(+6.31%) |
Oct 21, 2022 | 8.300 | 8.320 | 7.660 | 7.760 | 1,093,943 | -0.45(-5.48%) |
Oct 20, 2022 | 7.890 | 8.270 | 7.715 | 8.210 | 1,527,418 | +0.23(+2.88%) |
Oct 19, 2022 | 7.970 | 8.080 | 7.880 | 7.980 | 1,328,601 | +0.01(+0.13%) |
Oct 18, 2022 | 7.680 | 8.110 | 7.680 | 7.970 | 922,817 | +0.32(+4.18%) |
Oct 17, 2022 | 7.540 | 7.860 | 7.380 | 7.650 | 970,391 | +0.05(+0.66%) |
Oct 14, 2022 | 8.100 | 8.220 | 7.490 | 7.600 | 831,045 | -0.45(-5.59%) |
Oct 13, 2022 | 7.730 | 8.130 | 7.730 | 8.050 | 857,506 | +0.12(+1.51%) |
Oct 12, 2022 | 8.210 | 8.320 | 7.638 | 7.930 | 906,234 | -0.24(-2.94%) |
Oct 11, 2022 | 7.670 | 8.385 | 7.440 | 8.170 | 2,658,654 | +0.50(+6.52%) |
Oct 10, 2022 | 7.400 | 7.860 | 7.290 | 7.670 | 1,415,255 | +0.25(+3.37%) |
Oct 07, 2022 | 7.010 | 7.668 | 6.925 | 7.420 | 1,533,584 | +0.38(+5.40%) |
Oct 06, 2022 | 7.080 | 7.215 | 7.000 | 7.040 | 716,722 | -0.06(-0.85%) |
Oct 05, 2022 | 6.950 | 7.170 | 6.800 | 7.100 | 447,889 | +0.11(+1.57%) |
Oct 04, 2022 | 6.570 | 7.000 | 6.559 | 6.990 | 934,721 | +0.44(+6.72%) |
Oct 03, 2022 | 6.820 | 6.900 | 6.480 | 6.550 | 606,440 | -0.15(-2.24%) |
Sep 30, 2022 | 6.750 | 6.815 | 6.620 | 6.700 | 1,705,354 | -0.14(-2.05%) |
Sep 29, 2022 | 7.280 | 7.310 | 6.800 | 6.840 | 834,212 | -0.47(-6.43%) |
Sep 28, 2022 | 7.070 | 7.380 | 7.078 | 7.310 | 751,816 | +0.28(+3.98%) |
Sep 27, 2022 | 6.890 | 7.110 | 6.770 | 7.030 | 725,096 | +0.23(+3.38%) |
Sep 26, 2022 | 6.710 | 6.920 | 6.675 | 6.800 | 511,889 | +0.10(+1.49%) |
Sep 23, 2022 | 6.840 | 6.910 | 6.574 | 6.700 | 626,670 | -0.26(-3.74%) |
Sep 22, 2022 | 7.080 | 7.100 | 6.921 | 6.960 | 565,405 | -0.15(-2.11%) |
Sep 21, 2022 | 7.210 | 7.340 | 7.000 | 7.110 | 711,165 | -0.15(-2.07%) |
Sep 20, 2022 | 7.430 | 7.625 | 7.150 | 7.260 | 1,110,299 | -0.19(-2.55%) |
Sep 19, 2022 | 6.880 | 7.490 | 6.840 | 7.450 | 968,841 | +0.44(+6.28%) |
Sep 16, 2022 | 7.490 | 7.550 | 6.900 | 7.010 | 2,102,283 | -0.51(-6.78%) |
Sep 15, 2022 | 7.420 | 7.560 | 7.220 | 7.520 | 921,416 | +0.07(+0.94%) |
Sep 14, 2022 | 7.040 | 7.480 | 6.920 | 7.450 | 2,063,516 | +0.40(+5.67%) |
Sep 13, 2022 | 6.960 | 7.150 | 6.940 | 7.050 | 1,828,600 | -0.05(-0.70%) |
Sep 12, 2022 | 7.370 | 7.410 | 6.990 | 7.100 | 1,247,423 | -0.27(-3.66%) |
Sep 09, 2022 | 7.570 | 7.590 | 7.350 | 7.370 | 578,180 | -0.16(-2.12%) |
Sep 08, 2022 | 7.760 | 7.785 | 7.376 | 7.530 | 673,945 | -0.23(-2.96%) |
Sep 07, 2022 | 7.410 | 7.929 | 7.400 | 7.760 | 1,156,571 | +0.24(+3.19%) |
Sep 06, 2022 | 7.940 | 7.940 | 7.400 | 7.520 | 819,606 | -0.34(-4.33%) |
Sep 02, 2022 | 7.750 | 7.950 | 7.630 | 7.860 | 655,173 | +0.17(+2.21%) |
Sep 01, 2022 | 7.560 | 7.940 | 7.476 | 7.690 | 1,902,570 | +0.23(+3.08%) |
Aug 31, 2022 | 7.400 | 7.620 | 7.290 | 7.460 | 740,473 | +0.07(+0.95%) |
Aug 30, 2022 | 7.520 | 7.585 | 7.290 | 7.390 | 618,673 | -0.11(-1.47%) |
Aug 29, 2022 | 7.540 | 7.850 | 7.460 | 7.500 | 703,815 | -0.16(-2.09%) |
Aug 26, 2022 | 8.260 | 8.265 | 7.520 | 7.660 | 1,586,371 | -0.47(-5.78%) |
Aug 25, 2022 | 8.150 | 8.290 | 7.491 | 8.130 | 1,433,068 | +0.00(+0.00%) |
Aug 24, 2022 | 8.050 | 8.370 | 7.980 | 8.130 | 2,023,773 | +0.04(+0.49%) |
Aug 23, 2022 | 7.600 | 8.480 | 7.550 | 8.090 | 4,419,525 | +0.55(+7.29%) |
Aug 22, 2022 | 7.350 | 8.000 | 7.287 | 7.540 | 2,528,386 | +0.15(+2.03%) |
Aug 19, 2022 | 7.040 | 7.490 | 7.010 | 7.390 | 1,505,498 | +0.26(+3.65%) |
Aug 18, 2022 | 6.950 | 7.270 | 6.690 | 7.130 | 2,532,668 | +0.13(+1.86%) |
Aug 17, 2022 | 6.780 | 7.090 | 6.695 | 7.000 | 1,243,457 | +0.15(+2.19%) |
Aug 16, 2022 | 6.600 | 6.885 | 6.580 | 6.850 | 851,280 | +0.18(+2.70%) |
Aug 15, 2022 | 6.710 | 6.720 | 6.490 | 6.670 | 515,567 | -0.03(-0.45%) |
Aug 12, 2022 | 6.700 | 6.880 | 6.620 | 6.700 | 698,992 | +0.06(+0.90%) |
Aug 11, 2022 | 6.410 | 6.640 | 6.400 | 6.640 | 795,154 | +0.23(+3.59%) |
Aug 10, 2022 | 6.540 | 6.540 | 6.260 | 6.410 | 679,658 | -0.02(-0.31%) |
Aug 09, 2022 | 6.470 | 6.610 | 6.290 | 6.430 | 614,335 | +0.01(+0.16%) |
Aug 08, 2022 | 6.150 | 6.495 | 6.060 | 6.420 | 1,389,851 | +0.32(+5.25%) |
Aug 05, 2022 | 5.820 | 6.110 | 5.700 | 6.100 | 1,516,820 | +0.18(+3.04%) |
Aug 04, 2022 | 5.790 | 6.030 | 5.790 | 5.920 | 818,059 | +0.15(+2.60%) |
Aug 03, 2022 | 5.540 | 5.850 | 5.370 | 5.770 | 1,074,965 | -0.10(-1.70%) |
Aug 02, 2022 | 5.800 | 6.040 | 5.580 | 5.870 | 878,146 | +0.42(+7.71%) |