Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.661 | 9.386 | 8.633 | 9.205 | 961,636 | +0.49(+5.58%) |
Oct 28, 2022 | 8.461 | 8.728 | 8.184 | 8.719 | 721,259 | +0.37(+4.46%) |
Oct 27, 2022 | 8.499 | 8.642 | 8.299 | 8.346 | 965,833 | +0.06(+0.69%) |
Oct 26, 2022 | 8.318 | 8.413 | 8.137 | 8.289 | 678,800 | +0.09(+1.05%) |
Oct 25, 2022 | 8.194 | 8.509 | 8.108 | 8.203 | 791,071 | -0.05(-0.58%) |
Oct 24, 2022 | 8.213 | 8.308 | 7.960 | 8.251 | 781,293 | -0.01(-0.12%) |
Oct 21, 2022 | 7.898 | 8.318 | 7.803 | 8.261 | 1,501,259 | +0.41(+5.22%) |
Oct 20, 2022 | 8.013 | 8.060 | 7.736 | 7.850 | 788,087 | -0.01(-0.12%) |
Oct 19, 2022 | 7.717 | 8.041 | 7.717 | 7.860 | 571,232 | +0.13(+1.73%) |
Oct 18, 2022 | 7.641 | 7.898 | 7.440 | 7.726 | 319,326 | +0.11(+1.50%) |
Oct 17, 2022 | 7.564 | 7.784 | 7.502 | 7.612 | 426,043 | +0.28(+3.77%) |
Oct 14, 2022 | 7.545 | 7.641 | 7.307 | 7.335 | 267,385 | -0.35(-4.59%) |
Oct 13, 2022 | 7.202 | 7.726 | 7.173 | 7.688 | 425,844 | +0.31(+4.27%) |
Oct 12, 2022 | 7.393 | 7.478 | 7.135 | 7.374 | 256,763 | -0.11(-1.53%) |
Oct 11, 2022 | 7.335 | 7.622 | 7.307 | 7.488 | 315,835 | -0.02(-0.25%) |
Oct 10, 2022 | 7.717 | 7.870 | 7.502 | 7.507 | 315,519 | -0.17(-2.24%) |
Oct 07, 2022 | 7.688 | 7.908 | 7.607 | 7.679 | 609,790 | +0.10(+1.26%) |
Oct 06, 2022 | 7.669 | 7.860 | 7.555 | 7.583 | 386,915 | -0.13(-1.73%) |
Oct 05, 2022 | 7.173 | 7.803 | 7.173 | 7.717 | 661,572 | +0.48(+6.59%) |
Oct 04, 2022 | 7.011 | 7.364 | 6.973 | 7.240 | 525,171 | +0.33(+4.83%) |
Oct 03, 2022 | 6.973 | 7.059 | 6.711 | 6.906 | 595,638 | +0.26(+3.87%) |
Sep 30, 2022 | 6.544 | 6.858 | 6.501 | 6.649 | 829,866 | +0.05(+0.72%) |
Sep 29, 2022 | 6.458 | 6.639 | 6.334 | 6.601 | 482,368 | +0.04(+0.58%) |
Sep 28, 2022 | 6.257 | 6.582 | 6.153 | 6.563 | 551,124 | +0.36(+5.85%) |
Sep 27, 2022 | 6.200 | 6.277 | 6.038 | 6.200 | 507,307 | +0.09(+1.40%) |
Sep 26, 2022 | 5.952 | 6.305 | 5.800 | 6.114 | 593,919 | +0.10(+1.75%) |
Sep 23, 2022 | 6.439 | 6.439 | 5.971 | 6.009 | 731,596 | -0.72(-10.64%) |
Sep 22, 2022 | 6.973 | 6.973 | 6.715 | 6.725 | 478,937 | -0.07(-0.98%) |
Sep 21, 2022 | 6.963 | 6.966 | 6.756 | 6.792 | 669,957 | -0.01(-0.14%) |
Sep 20, 2022 | 6.753 | 6.801 | 6.515 | 6.801 | 1,028,327 | -0.05(-0.70%) |
Sep 19, 2022 | 6.734 | 6.982 | 6.734 | 6.849 | 426,092 | -0.01(-0.14%) |
Sep 16, 2022 | 6.868 | 6.906 | 6.706 | 6.858 | 2,100,448 | -0.08(-1.10%) |
Sep 15, 2022 | 6.849 | 7.049 | 6.725 | 6.935 | 618,984 | -0.09(-1.22%) |
Sep 14, 2022 | 6.830 | 7.202 | 6.811 | 7.021 | 554,443 | +0.27(+3.95%) |
Sep 13, 2022 | 7.030 | 7.173 | 6.649 | 6.753 | 656,088 | -0.45(-6.23%) |
Sep 12, 2022 | 7.154 | 7.326 | 7.002 | 7.202 | 392,733 | +0.05(+0.67%) |
Sep 09, 2022 | 7.106 | 7.297 | 7.011 | 7.154 | 594,988 | +0.27(+3.88%) |
Sep 08, 2022 | 6.906 | 7.068 | 6.863 | 6.887 | 304,066 | -0.07(-0.96%) |
Sep 07, 2022 | 6.467 | 7.002 | 6.467 | 6.954 | 492,420 | +0.32(+4.89%) |
Sep 06, 2022 | 6.839 | 6.954 | 6.591 | 6.629 | 507,966 | -0.24(-3.47%) |
Sep 02, 2022 | 6.582 | 6.896 | 6.505 | 6.868 | 408,215 | +0.47(+7.30%) |
Sep 01, 2022 | 6.591 | 6.691 | 6.362 | 6.401 | 471,843 | -0.38(-5.63%) |
Aug 31, 2022 | 6.658 | 7.002 | 6.582 | 6.782 | 389,387 | -0.05(-0.70%) |
Aug 30, 2022 | 7.106 | 7.259 | 6.782 | 6.830 | 464,786 | -0.40(-5.54%) |
Aug 29, 2022 | 7.106 | 7.421 | 7.059 | 7.230 | 552,616 | +0.15(+2.16%) |
Aug 26, 2022 | 7.354 | 7.459 | 7.040 | 7.078 | 498,534 | -0.27(-3.64%) |
Aug 25, 2022 | 7.364 | 7.436 | 7.250 | 7.345 | 323,314 | +0.02(+0.26%) |
Aug 24, 2022 | 7.059 | 7.402 | 7.059 | 7.326 | 727,436 | +0.30(+4.21%) |
Aug 23, 2022 | 6.973 | 7.154 | 6.973 | 7.030 | 552,959 | +0.16(+2.36%) |
Aug 22, 2022 | 6.601 | 6.887 | 6.489 | 6.868 | 410,982 | +0.22(+3.30%) |
Aug 19, 2022 | 6.744 | 6.878 | 6.607 | 6.649 | 400,547 | -0.14(-2.11%) |
Aug 18, 2022 | 6.544 | 6.849 | 6.544 | 6.792 | 456,288 | +0.33(+5.17%) |
Aug 17, 2022 | 6.257 | 6.505 | 6.191 | 6.458 | 463,873 | +0.21(+3.36%) |
Aug 16, 2022 | 6.372 | 6.496 | 6.105 | 6.248 | 373,591 | -0.04(-0.61%) |
Aug 15, 2022 | 6.315 | 6.315 | 6.133 | 6.286 | 495,233 | -0.34(-5.18%) |
Aug 12, 2022 | 6.639 | 6.706 | 6.429 | 6.629 | 386,088 | -0.01(-0.14%) |
Aug 11, 2022 | 6.525 | 6.668 | 6.525 | 6.639 | 422,051 | +0.21(+3.26%) |
Aug 10, 2022 | 6.439 | 6.467 | 6.238 | 6.429 | 480,749 | +0.04(+0.60%) |
Aug 09, 2022 | 6.439 | 6.563 | 6.334 | 6.391 | 278,443 | +0.03(+0.45%) |
Aug 08, 2022 | 6.362 | 6.443 | 6.248 | 6.362 | 446,778 | -0.06(-0.89%) |
Aug 05, 2022 | 6.057 | 6.629 | 6.057 | 6.420 | 509,447 | +0.28(+4.50%) |
Aug 04, 2022 | 6.381 | 6.486 | 6.095 | 6.143 | 646,898 | -0.38(-5.85%) |
Aug 03, 2022 | 6.992 | 7.059 | 6.353 | 6.525 | 717,973 | -0.31(-4.47%) |
Aug 02, 2022 | 6.687 | 7.002 | 6.687 | 6.830 | 474,106 | +0.22(+3.32%) |