Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.180 | 8.400 | 8.072 | 8.380 | 9,584 | +0.11(+1.33%) |
Oct 28, 2022 | 7.830 | 8.320 | 7.190 | 8.270 | 47,625 | +0.44(+5.62%) |
Oct 27, 2022 | 7.830 | 7.900 | 7.270 | 7.830 | 36,338 | +0.00(+0.00%) |
Oct 26, 2022 | 7.500 | 7.900 | 7.420 | 7.830 | 19,708 | +0.29(+3.85%) |
Oct 25, 2022 | 7.500 | 7.720 | 7.180 | 7.540 | 56,386 | +0.08(+1.07%) |
Oct 24, 2022 | 6.820 | 7.690 | 6.750 | 7.460 | 78,588 | +0.74(+11.01%) |
Oct 21, 2022 | 7.440 | 7.554 | 6.620 | 6.720 | 55,934 | -0.63(-8.57%) |
Oct 20, 2022 | 7.320 | 7.840 | 7.010 | 7.350 | 12,539 | +0.04(+0.55%) |
Oct 19, 2022 | 7.890 | 7.963 | 7.280 | 7.310 | 34,175 | -0.57(-7.23%) |
Oct 18, 2022 | 7.750 | 7.880 | 7.570 | 7.880 | 28,315 | +0.19(+2.47%) |
Oct 17, 2022 | 7.640 | 7.700 | 7.310 | 7.690 | 28,793 | +0.12(+1.59%) |
Oct 14, 2022 | 7.690 | 7.690 | 7.361 | 7.570 | 14,116 | -0.11(-1.43%) |
Oct 13, 2022 | 7.070 | 7.700 | 7.040 | 7.680 | 13,139 | +0.50(+6.96%) |
Oct 12, 2022 | 7.210 | 7.220 | 7.140 | 7.180 | 7,593 | -0.10(-1.37%) |
Oct 11, 2022 | 7.180 | 7.700 | 7.160 | 7.280 | 26,764 | +0.02(+0.28%) |
Oct 10, 2022 | 7.220 | 7.400 | 7.130 | 7.260 | 18,229 | +0.00(+0.00%) |
Oct 07, 2022 | 7.210 | 7.520 | 7.160 | 7.260 | 8,134 | -0.14(-1.89%) |
Oct 06, 2022 | 7.380 | 7.700 | 7.240 | 7.400 | 13,231 | -0.08(-1.07%) |
Oct 05, 2022 | 7.700 | 7.825 | 7.290 | 7.480 | 4,712 | -0.39(-4.96%) |
Oct 04, 2022 | 7.850 | 7.900 | 7.430 | 7.870 | 39,050 | +0.13(+1.68%) |
Oct 03, 2022 | 7.790 | 7.800 | 7.660 | 7.740 | 22,907 | +0.14(+1.84%) |
Sep 30, 2022 | 7.200 | 7.870 | 7.200 | 7.600 | 31,126 | +0.42(+5.85%) |
Sep 29, 2022 | 7.130 | 7.520 | 6.925 | 7.180 | 29,978 | -0.02(-0.28%) |
Sep 28, 2022 | 6.990 | 7.590 | 6.800 | 7.200 | 59,019 | +0.31(+4.50%) |
Sep 27, 2022 | 7.400 | 7.415 | 6.714 | 6.890 | 47,717 | -0.35(-4.83%) |
Sep 26, 2022 | 7.610 | 7.700 | 7.180 | 7.240 | 23,662 | -0.48(-6.22%) |
Sep 23, 2022 | 7.430 | 7.760 | 7.380 | 7.720 | 19,855 | +0.13(+1.71%) |
Sep 22, 2022 | 7.350 | 7.690 | 7.326 | 7.590 | 24,268 | +0.33(+4.55%) |
Sep 21, 2022 | 7.470 | 7.760 | 7.196 | 7.260 | 20,865 | -0.23(-3.07%) |
Sep 20, 2022 | 7.310 | 7.670 | 7.250 | 7.490 | 21,412 | -0.18(-2.35%) |
Sep 19, 2022 | 7.460 | 7.800 | 7.420 | 7.670 | 38,550 | +0.24(+3.23%) |
Sep 16, 2022 | 7.500 | 7.550 | 7.288 | 7.430 | 17,168 | -0.18(-2.37%) |
Sep 15, 2022 | 7.420 | 7.980 | 7.420 | 7.610 | 11,436 | +0.11(+1.47%) |
Sep 14, 2022 | 7.430 | 7.990 | 7.100 | 7.500 | 16,608 | +0.11(+1.49%) |
Sep 13, 2022 | 7.840 | 8.290 | 7.320 | 7.390 | 37,443 | -0.62(-7.74%) |
Sep 12, 2022 | 7.940 | 8.420 | 7.513 | 8.010 | 34,533 | +0.19(+2.43%) |
Sep 09, 2022 | 7.590 | 7.970 | 7.470 | 7.820 | 76,174 | +0.26(+3.44%) |
Sep 08, 2022 | 7.730 | 7.804 | 7.470 | 7.560 | 15,582 | -0.11(-1.43%) |
Sep 07, 2022 | 7.620 | 7.840 | 7.370 | 7.670 | 25,624 | +0.11(+1.46%) |
Sep 06, 2022 | 7.800 | 7.800 | 7.560 | 7.560 | 26,824 | -0.34(-4.30%) |
Sep 02, 2022 | 7.800 | 8.180 | 7.742 | 7.900 | 16,391 | +0.07(+0.89%) |
Sep 01, 2022 | 7.900 | 8.123 | 7.620 | 7.830 | 42,263 | -0.07(-0.89%) |
Aug 31, 2022 | 8.180 | 8.180 | 7.795 | 7.900 | 47,525 | -0.29(-3.54%) |
Aug 30, 2022 | 8.060 | 8.394 | 7.260 | 8.190 | 132,966 | +0.03(+0.37%) |
Aug 29, 2022 | 8.340 | 8.570 | 7.880 | 8.160 | 84,288 | +0.06(+0.74%) |
Aug 26, 2022 | 8.400 | 8.540 | 8.000 | 8.100 | 30,168 | -0.40(-4.71%) |
Aug 25, 2022 | 8.350 | 8.510 | 8.350 | 8.500 | 17,436 | +0.18(+2.16%) |
Aug 24, 2022 | 8.060 | 8.520 | 8.060 | 8.320 | 23,086 | -0.01(-0.12%) |
Aug 23, 2022 | 8.480 | 8.695 | 8.260 | 8.330 | 9,497 | -0.17(-2.00%) |
Aug 22, 2022 | 8.350 | 8.730 | 8.110 | 8.500 | 39,586 | +0.15(+1.80%) |
Aug 19, 2022 | 8.340 | 8.410 | 8.220 | 8.350 | 12,379 | -0.13(-1.53%) |
Aug 18, 2022 | 8.360 | 8.590 | 8.316 | 8.480 | 31,240 | +0.18(+2.17%) |
Aug 17, 2022 | 8.510 | 8.565 | 8.260 | 8.300 | 15,516 | -0.39(-4.49%) |
Aug 16, 2022 | 9.170 | 9.170 | 8.199 | 8.690 | 27,406 | +0.02(+0.23%) |
Aug 15, 2022 | 8.360 | 8.700 | 8.357 | 8.670 | 33,617 | +0.09(+1.05%) |
Aug 12, 2022 | 8.510 | 8.720 | 8.390 | 8.580 | 29,784 | -0.05(-0.58%) |
Aug 11, 2022 | 8.900 | 9.000 | 8.535 | 8.630 | 27,877 | -0.12(-1.37%) |
Aug 10, 2022 | 8.530 | 8.880 | 8.400 | 8.750 | 50,113 | +0.28(+3.31%) |
Aug 09, 2022 | 8.540 | 8.620 | 8.100 | 8.470 | 23,486 | -0.12(-1.40%) |
Aug 08, 2022 | 8.370 | 8.923 | 8.120 | 8.590 | 57,653 | +0.31(+3.74%) |
Aug 05, 2022 | 7.900 | 8.360 | 7.748 | 8.280 | 48,954 | +0.32(+4.02%) |
Aug 04, 2022 | 8.000 | 8.000 | 7.850 | 7.960 | 17,161 | -0.22(-2.69%) |
Aug 03, 2022 | 8.250 | 8.266 | 8.087 | 8.180 | 24,433 | +0.08(+0.99%) |
Aug 02, 2022 | 8.040 | 8.250 | 8.020 | 8.100 | 25,479 | +0.10(+1.25%) |