Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.670 | 7.805 | 7.620 | 7.690 | 1,171,428 | -0.03(-0.39%) |
Oct 28, 2022 | 7.530 | 7.740 | 7.425 | 7.720 | 922,011 | +0.16(+2.12%) |
Oct 27, 2022 | 7.560 | 7.820 | 7.495 | 7.560 | 784,929 | +0.10(+1.34%) |
Oct 26, 2022 | 7.190 | 7.680 | 7.070 | 7.460 | 922,508 | +0.17(+2.33%) |
Oct 25, 2022 | 7.210 | 7.505 | 7.170 | 7.290 | 1,112,191 | +0.08(+1.11%) |
Oct 24, 2022 | 7.210 | 7.210 | 6.970 | 7.210 | 692,004 | +0.09(+1.26%) |
Oct 21, 2022 | 6.980 | 7.165 | 6.850 | 7.120 | 1,056,516 | +0.07(+0.99%) |
Oct 20, 2022 | 6.910 | 7.220 | 6.890 | 7.050 | 688,212 | +0.15(+2.17%) |
Oct 19, 2022 | 6.910 | 6.950 | 6.750 | 6.900 | 882,569 | -0.17(-2.40%) |
Oct 18, 2022 | 7.290 | 7.400 | 6.980 | 7.070 | 822,168 | +0.08(+1.14%) |
Oct 17, 2022 | 6.850 | 7.085 | 6.850 | 6.990 | 1,614,630 | +0.42(+6.39%) |
Oct 14, 2022 | 6.710 | 6.780 | 6.350 | 6.570 | 1,357,746 | -0.01(-0.15%) |
Oct 13, 2022 | 6.280 | 6.610 | 6.135 | 6.580 | 938,619 | -0.05(-0.75%) |
Oct 12, 2022 | 6.720 | 6.720 | 6.470 | 6.630 | 572,250 | -0.08(-1.19%) |
Oct 11, 2022 | 6.840 | 6.860 | 6.495 | 6.710 | 738,394 | -0.12(-1.76%) |
Oct 10, 2022 | 7.430 | 7.450 | 6.815 | 6.830 | 731,613 | -0.55(-7.45%) |
Oct 07, 2022 | 7.620 | 7.670 | 7.325 | 7.380 | 735,953 | -0.43(-5.51%) |
Oct 06, 2022 | 7.720 | 8.000 | 7.720 | 7.810 | 461,139 | +0.03(+0.39%) |
Oct 05, 2022 | 7.610 | 7.815 | 7.585 | 7.780 | 589,884 | -0.08(-1.02%) |
Oct 04, 2022 | 7.690 | 7.900 | 7.690 | 7.860 | 793,990 | +0.38(+5.08%) |
Oct 03, 2022 | 7.360 | 7.480 | 6.815 | 7.480 | 2,063,308 | +0.10(+1.36%) |
Sep 30, 2022 | 7.440 | 7.560 | 7.340 | 7.380 | 853,272 | -0.08(-1.07%) |
Sep 29, 2022 | 7.470 | 7.500 | 7.300 | 7.460 | 716,901 | -0.15(-1.97%) |
Sep 28, 2022 | 7.260 | 7.680 | 7.260 | 7.610 | 839,980 | +0.40(+5.55%) |
Sep 27, 2022 | 7.210 | 7.370 | 7.115 | 7.210 | 740,042 | +0.09(+1.26%) |
Sep 26, 2022 | 7.280 | 7.510 | 7.100 | 7.120 | 1,031,592 | -0.22(-3.00%) |
Sep 23, 2022 | 7.320 | 7.520 | 7.260 | 7.340 | 1,047,521 | -0.13(-1.74%) |
Sep 22, 2022 | 7.640 | 7.800 | 7.365 | 7.470 | 1,118,975 | -0.19(-2.48%) |
Sep 21, 2022 | 7.470 | 7.810 | 7.400 | 7.660 | 1,045,625 | +0.20(+2.68%) |
Sep 20, 2022 | 7.650 | 7.670 | 7.450 | 7.460 | 715,987 | -0.28(-3.62%) |
Sep 19, 2022 | 7.680 | 7.800 | 7.565 | 7.740 | 771,107 | -0.06(-0.77%) |
Sep 16, 2022 | 7.930 | 7.930 | 7.650 | 7.800 | 3,056,382 | -0.28(-3.47%) |
Sep 15, 2022 | 8.070 | 8.280 | 7.915 | 8.080 | 715,258 | -0.13(-1.58%) |
Sep 14, 2022 | 8.010 | 8.265 | 7.910 | 8.210 | 934,476 | +0.16(+1.99%) |
Sep 13, 2022 | 8.230 | 8.490 | 8.040 | 8.050 | 1,000,679 | -0.71(-8.11%) |
Sep 12, 2022 | 8.450 | 8.800 | 8.420 | 8.760 | 1,286,875 | +0.43(+5.16%) |
Sep 09, 2022 | 8.160 | 8.355 | 8.140 | 8.330 | 704,694 | +0.41(+5.18%) |
Sep 08, 2022 | 7.720 | 7.940 | 7.630 | 7.920 | 643,340 | +0.07(+0.89%) |
Sep 07, 2022 | 7.920 | 8.040 | 7.670 | 7.850 | 839,506 | -0.04(-0.51%) |
Sep 06, 2022 | 7.950 | 8.065 | 7.830 | 7.890 | 849,150 | -0.05(-0.63%) |
Sep 02, 2022 | 8.180 | 8.410 | 7.860 | 7.940 | 1,530,761 | -0.12(-1.49%) |
Sep 01, 2022 | 7.590 | 8.070 | 7.410 | 8.060 | 2,707,389 | +0.38(+4.95%) |
Aug 31, 2022 | 7.950 | 8.045 | 7.670 | 7.680 | 2,148,461 | -0.15(-1.92%) |
Aug 30, 2022 | 8.060 | 8.150 | 7.760 | 7.830 | 1,652,305 | -0.15(-1.88%) |
Aug 29, 2022 | 8.010 | 8.390 | 7.970 | 7.980 | 1,136,777 | -0.17(-2.09%) |
Aug 26, 2022 | 8.400 | 8.614 | 8.105 | 8.150 | 2,266,423 | -0.24(-2.86%) |
Aug 25, 2022 | 8.770 | 9.075 | 8.180 | 8.390 | 2,782,843 | -0.56(-6.26%) |
Aug 24, 2022 | 8.740 | 9.195 | 8.740 | 8.950 | 2,126,623 | +0.24(+2.76%) |
Aug 23, 2022 | 8.960 | 9.110 | 8.660 | 8.710 | 1,408,463 | -0.28(-3.11%) |
Aug 22, 2022 | 8.950 | 9.090 | 8.730 | 8.990 | 875,963 | -0.15(-1.64%) |
Aug 19, 2022 | 9.630 | 9.630 | 9.140 | 9.140 | 1,164,886 | -0.67(-6.83%) |
Aug 18, 2022 | 9.620 | 9.850 | 9.550 | 9.810 | 609,366 | +0.12(+1.24%) |
Aug 17, 2022 | 9.870 | 9.915 | 9.650 | 9.690 | 674,793 | -0.38(-3.77%) |
Aug 16, 2022 | 10.22 | 10.26 | 10.02 | 10.07 | 555,850 | -0.18(-1.76%) |
Aug 15, 2022 | 10.17 | 10.36 | 10.06 | 10.25 | 557,627 | -0.01(-0.10%) |
Aug 12, 2022 | 10.05 | 10.26 | 9.910 | 10.26 | 690,166 | +0.38(+3.85%) |
Aug 11, 2022 | 10.01 | 10.15 | 9.870 | 9.880 | 792,033 | +0.03(+0.30%) |
Aug 10, 2022 | 9.690 | 10.06 | 9.690 | 9.850 | 616,828 | +0.49(+5.24%) |
Aug 09, 2022 | 9.500 | 9.560 | 9.180 | 9.360 | 734,724 | -0.27(-2.80%) |
Aug 08, 2022 | 9.360 | 9.700 | 9.310 | 9.630 | 900,325 | +0.35(+3.77%) |
Aug 05, 2022 | 8.830 | 9.310 | 8.810 | 9.280 | 818,557 | +0.28(+3.11%) |
Aug 04, 2022 | 8.920 | 9.010 | 8.712 | 9.000 | 803,598 | +0.11(+1.24%) |
Aug 03, 2022 | 8.810 | 9.090 | 8.770 | 8.890 | 621,220 | +0.22(+2.54%) |
Aug 02, 2022 | 8.450 | 8.750 | 8.440 | 8.670 | 541,858 | +0.07(+0.81%) |