Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.980 | 8.100 | 7.980 | 8.040 | 140,086 | -0.25(-3.02%) |
Oct 28, 2022 | 8.260 | 8.300 | 8.220 | 8.290 | 98,285 | +0.04(+0.52%) |
Oct 27, 2022 | 8.245 | 8.260 | 8.230 | 8.247 | 166,714 | -0.03(-0.33%) |
Oct 26, 2022 | 8.180 | 8.290 | 8.160 | 8.274 | 128,157 | -0.05(-0.64%) |
Oct 25, 2022 | 8.290 | 8.350 | 8.290 | 8.328 | 202,226 | +0.10(+1.18%) |
Oct 24, 2022 | 8.200 | 8.260 | 8.180 | 8.230 | 240,027 | -0.23(-2.72%) |
Oct 21, 2022 | 8.400 | 8.500 | 8.370 | 8.460 | 152,590 | +0.13(+1.56%) |
Oct 20, 2022 | 8.600 | 8.600 | 8.300 | 8.330 | 187,600 | +0.13(+1.59%) |
Oct 19, 2022 | 8.190 | 8.240 | 8.190 | 8.200 | 145,064 | -0.01(-0.12%) |
Oct 18, 2022 | 8.254 | 8.260 | 8.190 | 8.210 | 288,806 | -0.06(-0.73%) |
Oct 17, 2022 | 8.060 | 8.300 | 8.060 | 8.270 | 207,764 | +0.19(+2.35%) |
Oct 14, 2022 | 8.138 | 8.140 | 8.070 | 8.080 | 150,678 | -0.05(-0.62%) |
Oct 13, 2022 | 8.023 | 8.150 | 7.980 | 8.130 | 364,413 | -0.02(-0.25%) |
Oct 12, 2022 | 8.161 | 8.161 | 8.120 | 8.150 | 154,946 | +0.01(+0.12%) |
Oct 11, 2022 | 7.980 | 8.200 | 7.980 | 8.140 | 222,740 | -0.06(-0.73%) |
Oct 10, 2022 | 8.270 | 8.280 | 8.200 | 8.200 | 196,079 | -0.07(-0.85%) |
Oct 07, 2022 | 8.281 | 8.290 | 8.260 | 8.270 | 85,582 | -0.06(-0.67%) |
Oct 06, 2022 | 8.330 | 8.340 | 8.300 | 8.326 | 139,596 | -0.05(-0.64%) |
Oct 05, 2022 | 8.170 | 8.380 | 8.170 | 8.380 | 259,493 | +0.17(+2.07%) |
Oct 04, 2022 | 8.120 | 8.250 | 8.120 | 8.210 | 350,396 | +0.12(+1.48%) |
Oct 03, 2022 | 8.090 | 8.120 | 8.080 | 8.090 | 173,097 | -0.04(-0.49%) |
Sep 30, 2022 | 8.170 | 8.170 | 8.104 | 8.130 | 195,858 | +0.08(+0.99%) |
Sep 29, 2022 | 8.010 | 8.100 | 8.000 | 8.050 | 249,111 | -0.10(-1.23%) |
Sep 28, 2022 | 8.180 | 8.180 | 8.100 | 8.150 | 221,075 | -0.09(-1.09%) |
Sep 27, 2022 | 8.050 | 8.370 | 8.050 | 8.240 | 256,289 | -0.13(-1.55%) |
Sep 26, 2022 | 8.395 | 8.430 | 8.360 | 8.370 | 200,572 | -0.11(-1.30%) |
Sep 23, 2022 | 8.450 | 8.480 | 8.430 | 8.480 | 111,217 | +0.03(+0.31%) |
Sep 22, 2022 | 8.430 | 8.470 | 8.420 | 8.454 | 150,337 | -0.05(-0.54%) |
Sep 21, 2022 | 8.390 | 8.500 | 8.390 | 8.500 | 175,779 | +0.03(+0.35%) |
Sep 20, 2022 | 8.720 | 8.720 | 8.460 | 8.470 | 157,265 | -0.03(-0.35%) |
Sep 19, 2022 | 8.460 | 8.500 | 8.450 | 8.500 | 155,606 | +0.01(+0.12%) |
Sep 16, 2022 | 8.390 | 8.490 | 8.390 | 8.490 | 125,933 | +0.02(+0.24%) |
Sep 15, 2022 | 8.470 | 8.520 | 8.440 | 8.470 | 84,726 | -0.06(-0.70%) |
Sep 14, 2022 | 8.505 | 8.540 | 8.505 | 8.530 | 65,036 | +0.08(+0.95%) |
Sep 13, 2022 | 8.570 | 8.580 | 8.450 | 8.450 | 144,409 | -0.23(-2.65%) |
Sep 12, 2022 | 8.656 | 8.680 | 8.630 | 8.680 | 59,013 | +0.07(+0.81%) |
Sep 09, 2022 | 8.615 | 8.628 | 8.600 | 8.610 | 71,883 | +0.07(+0.82%) |
Sep 08, 2022 | 8.545 | 8.820 | 8.510 | 8.540 | 205,728 | -0.03(-0.35%) |
Sep 07, 2022 | 8.568 | 8.610 | 8.550 | 8.570 | 159,494 | +0.05(+0.59%) |
Sep 06, 2022 | 8.390 | 8.547 | 8.390 | 8.520 | 172,855 | -0.10(-1.13%) |
Sep 02, 2022 | 8.659 | 8.690 | 8.610 | 8.617 | 64,082 | -0.10(-1.18%) |
Sep 01, 2022 | 8.693 | 8.750 | 8.660 | 8.720 | 80,955 | +0.05(+0.58%) |
Aug 31, 2022 | 8.690 | 8.740 | 8.670 | 8.670 | 178,047 | +0.05(+0.60%) |
Aug 30, 2022 | 8.730 | 8.730 | 8.390 | 8.618 | 81,104 | -0.05(-0.60%) |
Aug 29, 2022 | 8.600 | 8.700 | 8.600 | 8.670 | 140,368 | -0.01(-0.12%) |
Aug 26, 2022 | 8.750 | 8.790 | 8.680 | 8.680 | 232,382 | -0.01(-0.12%) |
Aug 25, 2022 | 8.790 | 8.790 | 8.680 | 8.690 | 78,832 | +0.14(+1.64%) |
Aug 24, 2022 | 8.540 | 8.580 | 8.520 | 8.550 | 105,331 | -0.06(-0.70%) |
Aug 23, 2022 | 8.400 | 8.670 | 8.400 | 8.610 | 326,671 | -0.06(-0.66%) |
Aug 22, 2022 | 8.690 | 8.700 | 8.650 | 8.667 | 164,959 | -0.02(-0.26%) |
Aug 19, 2022 | 8.685 | 8.690 | 8.680 | 8.690 | 61,413 | +0.00(+0.00%) |
Aug 18, 2022 | 8.726 | 8.780 | 8.680 | 8.690 | 133,298 | -0.10(-1.14%) |
Aug 17, 2022 | 8.810 | 8.810 | 8.737 | 8.790 | 185,583 | -0.02(-0.23%) |
Aug 16, 2022 | 8.780 | 8.810 | 8.720 | 8.810 | 106,728 | -0.01(-0.17%) |
Aug 15, 2022 | 8.700 | 8.840 | 8.700 | 8.825 | 52,964 | +0.01(+0.17%) |
Aug 12, 2022 | 8.550 | 8.850 | 8.550 | 8.810 | 69,420 | +0.02(+0.23%) |
Aug 11, 2022 | 8.860 | 8.860 | 8.765 | 8.790 | 60,282 | +0.05(+0.54%) |
Aug 10, 2022 | 8.710 | 8.750 | 8.670 | 8.743 | 280,703 | -0.02(-0.19%) |
Aug 09, 2022 | 8.800 | 8.800 | 8.750 | 8.760 | 185,168 | -0.03(-0.34%) |
Aug 08, 2022 | 8.787 | 8.790 | 8.760 | 8.790 | 158,455 | +0.02(+0.23%) |
Aug 05, 2022 | 8.685 | 8.770 | 8.685 | 8.770 | 107,832 | +0.05(+0.57%) |
Aug 04, 2022 | 8.730 | 8.735 | 8.710 | 8.720 | 53,448 | +0.08(+0.93%) |
Aug 03, 2022 | 8.760 | 8.760 | 8.610 | 8.640 | 171,613 | -0.02(-0.23%) |
Aug 02, 2022 | 8.750 | 8.820 | 8.600 | 8.660 | 119,248 | -0.18(-2.04%) |