Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.650 | 7.735 | 7.380 | 7.550 | 605,892 | -0.17(-2.20%) |
Oct 28, 2022 | 7.550 | 7.810 | 7.330 | 7.720 | 567,065 | +0.17(+2.25%) |
Oct 27, 2022 | 7.800 | 7.800 | 7.500 | 7.550 | 296,369 | -0.20(-2.58%) |
Oct 26, 2022 | 7.810 | 8.050 | 7.700 | 7.750 | 742,529 | +0.06(+0.78%) |
Oct 25, 2022 | 7.140 | 7.760 | 6.955 | 7.690 | 817,213 | +0.59(+8.31%) |
Oct 24, 2022 | 7.110 | 7.110 | 6.680 | 7.100 | 408,273 | +0.03(+0.42%) |
Oct 21, 2022 | 7.240 | 7.280 | 6.770 | 7.070 | 580,452 | -0.22(-3.02%) |
Oct 20, 2022 | 7.300 | 7.510 | 6.860 | 7.290 | 299,121 | -0.03(-0.41%) |
Oct 19, 2022 | 7.950 | 7.950 | 7.130 | 7.320 | 507,423 | -0.65(-8.16%) |
Oct 18, 2022 | 8.330 | 8.340 | 7.870 | 7.970 | 407,124 | -0.09(-1.12%) |
Oct 17, 2022 | 8.030 | 8.210 | 7.800 | 8.060 | 559,096 | +0.10(+1.26%) |
Oct 14, 2022 | 8.420 | 8.500 | 7.910 | 7.960 | 398,069 | -0.41(-4.90%) |
Oct 13, 2022 | 7.530 | 8.400 | 7.410 | 8.370 | 504,634 | +0.59(+7.58%) |
Oct 12, 2022 | 7.770 | 7.910 | 7.515 | 7.780 | 288,148 | +0.06(+0.78%) |
Oct 11, 2022 | 7.570 | 7.915 | 7.245 | 7.720 | 344,512 | +0.08(+1.05%) |
Oct 10, 2022 | 7.530 | 7.835 | 7.270 | 7.640 | 489,707 | +0.13(+1.73%) |
Oct 07, 2022 | 7.180 | 7.580 | 7.180 | 7.510 | 960,139 | +0.06(+0.81%) |
Oct 06, 2022 | 7.520 | 7.770 | 7.385 | 7.450 | 429,958 | -0.17(-2.23%) |
Oct 05, 2022 | 7.530 | 7.710 | 7.370 | 7.620 | 494,540 | -0.04(-0.52%) |
Oct 04, 2022 | 7.240 | 7.740 | 7.160 | 7.660 | 428,052 | +0.59(+8.35%) |
Oct 03, 2022 | 6.650 | 7.240 | 6.430 | 7.070 | 524,045 | +0.45(+6.80%) |
Sep 30, 2022 | 7.410 | 7.410 | 6.620 | 6.620 | 602,775 | -0.67(-9.19%) |
Sep 29, 2022 | 7.720 | 7.720 | 7.230 | 7.290 | 394,209 | -0.55(-7.02%) |
Sep 28, 2022 | 7.520 | 7.860 | 7.370 | 7.840 | 342,346 | +0.44(+5.95%) |
Sep 27, 2022 | 7.570 | 7.640 | 7.330 | 7.400 | 427,097 | -0.05(-0.67%) |
Sep 26, 2022 | 7.440 | 7.690 | 7.330 | 7.450 | 393,597 | +0.00(+0.00%) |
Sep 23, 2022 | 7.580 | 7.580 | 7.170 | 7.450 | 748,127 | -0.15(-1.97%) |
Sep 22, 2022 | 7.710 | 7.710 | 7.350 | 7.600 | 510,140 | -0.16(-2.06%) |
Sep 21, 2022 | 8.150 | 8.250 | 7.700 | 7.760 | 389,556 | -0.31(-3.84%) |
Sep 20, 2022 | 8.170 | 8.310 | 8.000 | 8.070 | 628,796 | -0.21(-2.54%) |
Sep 19, 2022 | 8.450 | 8.530 | 7.950 | 8.280 | 599,147 | -0.37(-4.28%) |
Sep 16, 2022 | 8.710 | 9.050 | 8.583 | 8.650 | 4,294,767 | -0.32(-3.57%) |
Sep 15, 2022 | 8.270 | 9.170 | 8.270 | 8.970 | 882,288 | +0.55(+6.53%) |
Sep 14, 2022 | 8.240 | 8.640 | 7.940 | 8.420 | 853,551 | +0.24(+2.93%) |
Sep 13, 2022 | 8.370 | 8.830 | 8.135 | 8.180 | 769,480 | -0.48(-5.54%) |
Sep 12, 2022 | 9.180 | 9.250 | 8.330 | 8.660 | 964,385 | -0.57(-6.18%) |
Sep 09, 2022 | 9.110 | 9.400 | 8.680 | 9.230 | 1,262,511 | -0.34(-3.55%) |
Sep 08, 2022 | 7.540 | 10.50 | 7.470 | 9.570 | 6,749,729 | +1.96(+25.76%) |
Sep 07, 2022 | 7.130 | 7.800 | 7.078 | 7.610 | 542,657 | +0.35(+4.82%) |
Sep 06, 2022 | 6.980 | 8.100 | 6.910 | 7.260 | 1,302,076 | +0.44(+6.45%) |
Sep 02, 2022 | 6.460 | 6.980 | 6.390 | 6.820 | 658,947 | +0.20(+3.02%) |
Sep 01, 2022 | 6.180 | 6.640 | 6.060 | 6.620 | 311,526 | +0.33(+5.25%) |
Aug 31, 2022 | 6.210 | 6.330 | 6.100 | 6.290 | 261,936 | +0.13(+2.11%) |
Aug 30, 2022 | 6.300 | 6.460 | 6.150 | 6.160 | 279,477 | -0.12(-1.91%) |
Aug 29, 2022 | 6.480 | 6.480 | 6.210 | 6.280 | 154,108 | -0.26(-3.98%) |
Aug 26, 2022 | 6.910 | 6.910 | 6.480 | 6.540 | 227,625 | -0.37(-5.35%) |
Aug 25, 2022 | 7.100 | 7.220 | 6.770 | 6.910 | 186,110 | -0.12(-1.71%) |
Aug 24, 2022 | 7.270 | 7.305 | 6.920 | 7.030 | 263,934 | -0.09(-1.26%) |
Aug 23, 2022 | 6.820 | 7.150 | 6.755 | 7.120 | 342,175 | +0.33(+4.86%) |
Aug 22, 2022 | 6.520 | 6.940 | 6.510 | 6.790 | 240,700 | +0.11(+1.65%) |
Aug 19, 2022 | 6.880 | 6.880 | 6.570 | 6.680 | 216,966 | -0.30(-4.30%) |
Aug 18, 2022 | 7.140 | 7.140 | 6.590 | 6.980 | 522,541 | -0.23(-3.19%) |
Aug 17, 2022 | 7.810 | 7.880 | 7.200 | 7.210 | 299,790 | -0.79(-9.88%) |
Aug 16, 2022 | 7.920 | 8.120 | 7.740 | 8.000 | 234,951 | +0.12(+1.52%) |
Aug 15, 2022 | 8.120 | 8.230 | 7.660 | 7.880 | 373,971 | -0.32(-3.90%) |
Aug 12, 2022 | 8.150 | 8.370 | 8.080 | 8.200 | 511,246 | -0.05(-0.61%) |
Aug 11, 2022 | 7.900 | 8.450 | 7.690 | 8.250 | 1,126,015 | +0.39(+4.96%) |
Aug 10, 2022 | 6.500 | 7.860 | 5.850 | 7.860 | 1,052,342 | +1.16(+17.31%) |
Aug 09, 2022 | 7.400 | 7.590 | 6.655 | 6.700 | 1,607,973 | -0.70(-9.46%) |
Aug 08, 2022 | 7.310 | 7.450 | 7.190 | 7.400 | 434,252 | +0.15(+2.07%) |
Aug 05, 2022 | 7.030 | 7.275 | 6.950 | 7.250 | 392,347 | +0.12(+1.68%) |
Aug 04, 2022 | 7.200 | 7.350 | 7.000 | 7.130 | 326,571 | -0.05(-0.70%) |
Aug 03, 2022 | 6.820 | 7.260 | 6.660 | 7.180 | 1,177,221 | +0.42(+6.21%) |
Aug 02, 2022 | 6.180 | 6.800 | 6.180 | 6.760 | 377,081 | +0.54(+8.68%) |