Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.003 | 7.152 | 6.875 | 7.050 | 2,054,772 | -0.02(-0.23%) |
Oct 28, 2022 | 7.241 | 7.289 | 6.891 | 7.066 | 824,870 | -0.03(-0.45%) |
Oct 27, 2022 | 7.336 | 7.392 | 7.058 | 7.098 | 475,586 | -0.14(-1.87%) |
Oct 26, 2022 | 7.217 | 7.321 | 7.050 | 7.233 | 627,286 | +0.13(+1.79%) |
Oct 25, 2022 | 7.003 | 7.114 | 6.860 | 7.106 | 466,890 | +0.10(+1.36%) |
Oct 24, 2022 | 7.074 | 7.162 | 6.987 | 7.011 | 446,257 | -0.10(-1.45%) |
Oct 21, 2022 | 7.003 | 7.158 | 6.828 | 7.114 | 652,850 | +0.21(+3.11%) |
Oct 20, 2022 | 7.058 | 7.082 | 6.796 | 6.899 | 463,975 | -0.05(-0.69%) |
Oct 19, 2022 | 6.915 | 6.963 | 6.816 | 6.947 | 524,969 | +0.23(+3.43%) |
Oct 18, 2022 | 6.836 | 6.971 | 6.629 | 6.716 | 424,483 | -0.12(-1.74%) |
Oct 17, 2022 | 6.685 | 6.891 | 6.597 | 6.836 | 558,933 | +0.33(+5.13%) |
Oct 14, 2022 | 6.780 | 6.891 | 6.486 | 6.502 | 649,315 | -0.45(-6.41%) |
Oct 13, 2022 | 6.613 | 7.019 | 6.550 | 6.947 | 660,272 | +0.28(+4.17%) |
Oct 12, 2022 | 6.748 | 6.748 | 6.311 | 6.669 | 587,077 | -0.18(-2.67%) |
Oct 11, 2022 | 6.812 | 7.026 | 6.669 | 6.852 | 564,506 | -0.13(-1.82%) |
Oct 10, 2022 | 7.034 | 7.138 | 6.939 | 6.979 | 788,794 | -0.04(-0.57%) |
Oct 07, 2022 | 7.368 | 7.400 | 6.987 | 7.019 | 749,031 | -0.37(-5.05%) |
Oct 06, 2022 | 6.669 | 7.662 | 6.669 | 7.392 | 2,349,715 | +0.64(+9.48%) |
Oct 05, 2022 | 6.613 | 6.764 | 6.399 | 6.752 | 619,726 | +0.08(+1.25%) |
Oct 04, 2022 | 6.637 | 6.756 | 6.534 | 6.669 | 786,619 | +0.21(+3.20%) |
Oct 03, 2022 | 6.383 | 6.557 | 6.247 | 6.462 | 1,262,978 | +0.50(+8.40%) |
Sep 30, 2022 | 6.025 | 6.089 | 5.938 | 5.961 | 2,392,544 | -0.12(-1.96%) |
Sep 29, 2022 | 6.001 | 6.120 | 5.862 | 6.081 | 1,160,311 | +0.02(+0.39%) |
Sep 28, 2022 | 5.818 | 6.152 | 5.763 | 6.057 | 1,031,673 | +0.30(+5.25%) |
Sep 27, 2022 | 5.834 | 5.930 | 5.731 | 5.755 | 790,594 | +0.03(+0.56%) |
Sep 26, 2022 | 5.874 | 6.065 | 5.659 | 5.723 | 938,754 | -0.14(-2.44%) |
Sep 23, 2022 | 6.001 | 6.069 | 5.763 | 5.866 | 708,425 | -0.48(-7.63%) |
Sep 22, 2022 | 6.621 | 6.685 | 6.351 | 6.351 | 434,232 | -0.12(-1.84%) |
Sep 21, 2022 | 6.740 | 6.796 | 6.470 | 6.470 | 367,023 | -0.16(-2.40%) |
Sep 20, 2022 | 6.677 | 6.677 | 6.446 | 6.629 | 556,314 | -0.11(-1.65%) |
Sep 19, 2022 | 6.367 | 6.776 | 6.319 | 6.740 | 490,968 | +0.10(+1.44%) |
Sep 16, 2022 | 7.170 | 7.170 | 6.605 | 6.645 | 2,900,851 | -0.45(-6.28%) |
Sep 15, 2022 | 7.162 | 7.185 | 7.026 | 7.090 | 593,389 | -0.22(-3.04%) |
Sep 14, 2022 | 7.193 | 7.420 | 7.193 | 7.313 | 608,258 | +0.24(+3.37%) |
Sep 13, 2022 | 7.162 | 7.336 | 7.011 | 7.074 | 590,081 | -0.17(-2.41%) |
Sep 12, 2022 | 7.344 | 7.476 | 7.217 | 7.249 | 710,957 | +0.04(+0.55%) |
Sep 09, 2022 | 7.034 | 7.305 | 7.034 | 7.209 | 628,421 | +0.31(+4.49%) |
Sep 08, 2022 | 6.931 | 6.975 | 6.788 | 6.899 | 549,697 | +0.01(+0.12%) |
Sep 07, 2022 | 6.796 | 6.939 | 6.645 | 6.891 | 854,942 | -0.13(-1.81%) |
Sep 06, 2022 | 7.177 | 7.241 | 6.987 | 7.019 | 769,795 | -0.13(-1.78%) |
Sep 02, 2022 | 7.281 | 7.297 | 7.066 | 7.146 | 393,947 | +0.19(+2.74%) |
Sep 01, 2022 | 7.217 | 7.217 | 6.923 | 6.955 | 456,946 | -0.32(-4.37%) |
Aug 31, 2022 | 7.026 | 7.317 | 6.915 | 7.273 | 1,019,068 | +0.06(+0.77%) |
Aug 30, 2022 | 7.670 | 7.718 | 7.138 | 7.217 | 538,181 | -0.60(-7.63%) |
Aug 29, 2022 | 7.718 | 7.933 | 7.567 | 7.813 | 459,001 | +0.08(+1.03%) |
Aug 26, 2022 | 7.933 | 8.026 | 7.734 | 7.734 | 411,886 | -0.21(-2.70%) |
Aug 25, 2022 | 8.012 | 8.100 | 7.861 | 7.948 | 560,743 | +0.00(+0.00%) |
Aug 24, 2022 | 7.829 | 8.053 | 7.809 | 7.948 | 688,690 | +0.13(+1.63%) |
Aug 23, 2022 | 7.797 | 8.052 | 7.695 | 7.821 | 900,770 | +0.27(+3.58%) |
Aug 22, 2022 | 7.503 | 7.575 | 7.261 | 7.551 | 562,793 | +0.02(+0.21%) |
Aug 19, 2022 | 7.424 | 7.646 | 7.305 | 7.535 | 579,893 | +0.01(+0.11%) |
Aug 18, 2022 | 7.400 | 7.607 | 7.376 | 7.527 | 654,463 | +0.25(+3.38%) |
Aug 17, 2022 | 6.963 | 7.289 | 6.915 | 7.281 | 730,931 | +0.27(+3.85%) |
Aug 16, 2022 | 7.241 | 7.241 | 6.883 | 7.011 | 894,465 | -0.21(-2.97%) |
Aug 15, 2022 | 7.122 | 7.225 | 6.812 | 7.225 | 957,261 | -0.25(-3.40%) |
Aug 12, 2022 | 7.138 | 7.487 | 6.979 | 7.480 | 762,002 | +0.26(+3.63%) |
Aug 11, 2022 | 7.068 | 7.288 | 7.046 | 7.217 | 923,216 | +0.35(+5.09%) |
Aug 10, 2022 | 7.143 | 7.150 | 6.719 | 6.868 | 1,458,488 | -0.25(-3.45%) |
Aug 09, 2022 | 7.061 | 7.187 | 6.890 | 7.113 | 881,579 | +0.18(+2.58%) |
Aug 08, 2022 | 6.868 | 7.106 | 6.778 | 6.934 | 845,345 | +0.11(+1.64%) |
Aug 05, 2022 | 6.384 | 6.860 | 6.347 | 6.823 | 990,024 | +0.34(+5.28%) |
Aug 04, 2022 | 6.540 | 6.763 | 6.466 | 6.481 | 1,250,333 | -0.06(-0.91%) |
Aug 03, 2022 | 6.629 | 6.659 | 6.295 | 6.540 | 1,237,010 | +0.08(+1.27%) |
Aug 02, 2022 | 6.376 | 6.525 | 6.205 | 6.458 | 740,892 | +0.07(+1.17%) |