Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.888 | 7.343 | 6.888 | 7.191 | 40,850 | +0.25(+3.62%) |
Oct 28, 2022 | 6.923 | 7.010 | 6.750 | 6.940 | 24,739 | +0.02(+0.25%) |
Oct 27, 2022 | 6.741 | 6.923 | 6.464 | 6.923 | 22,344 | +0.35(+5.26%) |
Oct 26, 2022 | 6.438 | 6.750 | 6.250 | 6.577 | 62,926 | +0.64(+10.79%) |
Oct 25, 2022 | 5.936 | 6.040 | 5.841 | 5.936 | 4,131 | +0.06(+1.03%) |
Oct 24, 2022 | 5.926 | 6.222 | 5.680 | 5.876 | 2,931 | +0.01(+0.15%) |
Oct 21, 2022 | 6.141 | 6.141 | 5.725 | 5.867 | 13,694 | -0.21(-3.49%) |
Oct 20, 2022 | 5.834 | 6.179 | 5.834 | 6.079 | 9,830 | +0.06(+0.93%) |
Oct 19, 2022 | 6.144 | 6.187 | 6.023 | 6.023 | 10,596 | -0.14(-2.25%) |
Oct 18, 2022 | 6.161 | 6.161 | 6.014 | 6.161 | 5,408 | +0.07(+1.14%) |
Oct 17, 2022 | 6.110 | 6.179 | 6.014 | 6.092 | 4,982 | +0.11(+1.80%) |
Oct 14, 2022 | 5.997 | 6.156 | 5.984 | 5.984 | 3,042 | -0.02(-0.36%) |
Oct 13, 2022 | 5.885 | 6.006 | 5.807 | 6.006 | 2,698 | +0.16(+2.66%) |
Oct 12, 2022 | 5.850 | 6.160 | 5.833 | 5.850 | 9,419 | -0.24(-3.98%) |
Oct 11, 2022 | 6.161 | 6.179 | 5.979 | 6.092 | 9,400 | -0.21(-3.30%) |
Oct 10, 2022 | 6.438 | 6.568 | 6.200 | 6.300 | 3,541 | -0.19(-2.93%) |
Oct 07, 2022 | 6.741 | 6.741 | 6.291 | 6.490 | 6,012 | -0.26(-3.85%) |
Oct 06, 2022 | 6.715 | 6.768 | 6.698 | 6.750 | 12,173 | +0.12(+1.83%) |
Oct 05, 2022 | 6.560 | 6.759 | 6.550 | 6.629 | 9,509 | -0.03(-0.39%) |
Oct 04, 2022 | 6.594 | 6.707 | 6.473 | 6.655 | 6,579 | +0.16(+2.47%) |
Oct 03, 2022 | 6.551 | 6.603 | 6.317 | 6.495 | 9,718 | +0.08(+1.28%) |
Sep 30, 2022 | 6.361 | 6.464 | 6.361 | 6.412 | 4,325 | +0.09(+1.49%) |
Sep 29, 2022 | 6.456 | 6.577 | 6.230 | 6.319 | 3,791 | -0.22(-3.29%) |
Sep 28, 2022 | 6.283 | 6.542 | 6.283 | 6.534 | 3,707 | +0.17(+2.72%) |
Sep 27, 2022 | 6.663 | 6.663 | 6.283 | 6.361 | 6,439 | -0.30(-4.57%) |
Sep 26, 2022 | 6.932 | 6.932 | 6.499 | 6.665 | 21,064 | -0.24(-3.49%) |
Sep 23, 2022 | 7.217 | 7.286 | 6.845 | 6.906 | 7,285 | -0.49(-6.67%) |
Sep 22, 2022 | 7.356 | 7.564 | 7.356 | 7.399 | 10,178 | -0.04(-0.52%) |
Sep 21, 2022 | 7.425 | 7.520 | 7.200 | 7.438 | 3,994 | +0.08(+1.12%) |
Sep 20, 2022 | 7.356 | 7.356 | 7.295 | 7.356 | 3,234 | -0.01(-0.12%) |
Sep 19, 2022 | 7.312 | 7.364 | 7.183 | 7.364 | 4,043 | -0.07(-0.93%) |
Sep 16, 2022 | 7.581 | 7.581 | 7.324 | 7.434 | 8,366 | -0.15(-1.94%) |
Sep 15, 2022 | 7.321 | 7.581 | 7.321 | 7.581 | 3,733 | +0.21(+2.82%) |
Sep 14, 2022 | 7.529 | 7.529 | 7.356 | 7.373 | 5,521 | -0.08(-1.05%) |
Sep 13, 2022 | 7.520 | 7.520 | 7.374 | 7.451 | 3,398 | +0.01(+0.12%) |
Sep 12, 2022 | 7.563 | 7.563 | 7.373 | 7.442 | 8,621 | -0.08(-1.04%) |
Sep 09, 2022 | 7.373 | 7.543 | 7.373 | 7.520 | 6,371 | +0.24(+3.33%) |
Sep 08, 2022 | 7.261 | 7.434 | 7.131 | 7.278 | 3,547 | +0.09(+1.20%) |
Sep 07, 2022 | 7.330 | 7.537 | 7.191 | 7.191 | 14,954 | -0.23(-3.15%) |
Sep 06, 2022 | 7.520 | 7.572 | 7.350 | 7.425 | 4,809 | -0.15(-1.94%) |
Sep 02, 2022 | 7.568 | 7.645 | 7.321 | 7.572 | 8,859 | +0.17(+2.34%) |
Sep 01, 2022 | 7.399 | 7.804 | 7.252 | 7.399 | 10,597 | +0.07(+0.94%) |
Aug 31, 2022 | 7.226 | 7.408 | 7.174 | 7.330 | 8,844 | +0.03(+0.47%) |
Aug 30, 2022 | 7.572 | 7.572 | 7.061 | 7.295 | 10,304 | -0.17(-2.32%) |
Aug 29, 2022 | 7.615 | 7.615 | 7.079 | 7.468 | 16,812 | -0.03(-0.46%) |
Aug 26, 2022 | 7.702 | 7.884 | 7.503 | 7.503 | 10,872 | -0.22(-2.80%) |
Aug 25, 2022 | 7.719 | 7.818 | 7.616 | 7.719 | 4,996 | -0.07(-0.89%) |
Aug 24, 2022 | 7.555 | 7.788 | 7.555 | 7.788 | 7,356 | +0.08(+0.99%) |
Aug 23, 2022 | 7.624 | 7.754 | 7.542 | 7.712 | 6,787 | -0.03(-0.38%) |
Aug 22, 2022 | 7.442 | 7.780 | 7.312 | 7.741 | 10,788 | +0.16(+2.06%) |
Aug 19, 2022 | 7.581 | 7.646 | 7.486 | 7.585 | 5,364 | -0.09(-1.18%) |
Aug 18, 2022 | 7.615 | 7.688 | 7.486 | 7.676 | 13,440 | -0.03(-0.43%) |
Aug 17, 2022 | 7.840 | 7.961 | 7.581 | 7.709 | 11,279 | -0.23(-2.85%) |
Aug 16, 2022 | 8.031 | 8.247 | 7.788 | 7.935 | 17,468 | -0.33(-3.98%) |
Aug 15, 2022 | 8.481 | 8.484 | 7.961 | 8.264 | 32,663 | -0.18(-2.15%) |
Aug 12, 2022 | 8.113 | 8.489 | 8.099 | 8.446 | 40,411 | +0.24(+2.91%) |
Aug 11, 2022 | 8.216 | 8.242 | 7.892 | 8.207 | 25,667 | +0.15(+1.80%) |
Aug 10, 2022 | 8.113 | 8.243 | 7.840 | 8.062 | 15,098 | -0.03(-0.32%) |
Aug 09, 2022 | 8.241 | 8.267 | 7.893 | 8.088 | 40,421 | -0.17(-2.07%) |
Aug 08, 2022 | 8.523 | 8.531 | 8.088 | 8.258 | 48,722 | +0.07(+0.83%) |
Aug 05, 2022 | 7.567 | 8.308 | 7.557 | 8.190 | 69,644 | +0.61(+7.99%) |
Aug 04, 2022 | 7.601 | 7.601 | 7.439 | 7.584 | 9,401 | +0.03(+0.36%) |
Aug 03, 2022 | 7.619 | 7.644 | 7.363 | 7.557 | 14,495 | +0.01(+0.15%) |
Aug 02, 2022 | 7.499 | 7.692 | 7.422 | 7.546 | 14,581 | -0.05(-0.62%) |