Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.980 | 7.000 | 6.810 | 7.000 | 498,449 | +0.08(+1.16%) |
Oct 28, 2022 | 6.960 | 6.990 | 6.530 | 6.920 | 304,991 | +0.06(+0.87%) |
Oct 27, 2022 | 6.930 | 7.150 | 6.740 | 6.860 | 546,318 | +0.10(+1.48%) |
Oct 26, 2022 | 6.340 | 6.810 | 6.340 | 6.760 | 830,221 | +0.41(+6.46%) |
Oct 25, 2022 | 6.340 | 6.400 | 6.180 | 6.350 | 407,777 | +0.12(+1.93%) |
Oct 24, 2022 | 6.440 | 6.440 | 6.170 | 6.230 | 415,075 | -0.19(-2.96%) |
Oct 21, 2022 | 6.300 | 6.460 | 6.170 | 6.420 | 366,697 | +0.15(+2.39%) |
Oct 20, 2022 | 6.410 | 6.500 | 6.240 | 6.270 | 408,546 | -0.13(-2.03%) |
Oct 19, 2022 | 6.210 | 6.440 | 6.060 | 6.400 | 538,067 | +0.10(+1.59%) |
Oct 18, 2022 | 6.150 | 6.410 | 6.090 | 6.300 | 702,473 | +0.21(+3.45%) |
Oct 17, 2022 | 6.200 | 6.490 | 6.010 | 6.090 | 542,170 | +0.16(+2.70%) |
Oct 14, 2022 | 6.080 | 6.100 | 5.710 | 5.930 | 497,292 | -0.19(-3.10%) |
Oct 13, 2022 | 5.720 | 6.140 | 5.670 | 6.120 | 404,788 | +0.34(+5.88%) |
Oct 12, 2022 | 5.930 | 5.930 | 5.610 | 5.780 | 354,522 | -0.22(-3.67%) |
Oct 11, 2022 | 5.890 | 6.105 | 5.740 | 6.000 | 310,249 | +0.02(+0.33%) |
Oct 10, 2022 | 6.410 | 6.530 | 5.910 | 5.980 | 320,402 | -0.48(-7.43%) |
Oct 07, 2022 | 6.440 | 6.598 | 6.280 | 6.460 | 360,033 | +0.05(+0.78%) |
Oct 06, 2022 | 6.500 | 6.694 | 6.380 | 6.410 | 223,896 | -0.14(-2.14%) |
Oct 05, 2022 | 6.530 | 6.620 | 6.220 | 6.550 | 290,181 | +0.04(+0.61%) |
Oct 04, 2022 | 6.610 | 6.712 | 6.380 | 6.510 | 450,245 | +0.09(+1.40%) |
Oct 03, 2022 | 6.110 | 6.560 | 6.110 | 6.420 | 616,779 | +0.40(+6.64%) |
Sep 30, 2022 | 6.110 | 6.236 | 5.975 | 6.020 | 571,281 | -0.17(-2.75%) |
Sep 29, 2022 | 6.360 | 6.410 | 6.100 | 6.190 | 502,301 | -0.20(-3.13%) |
Sep 28, 2022 | 6.050 | 6.490 | 5.970 | 6.390 | 618,326 | +0.40(+6.68%) |
Sep 27, 2022 | 6.050 | 6.160 | 5.900 | 5.990 | 478,863 | +0.06(+1.01%) |
Sep 26, 2022 | 6.530 | 6.740 | 5.930 | 5.930 | 976,248 | -0.51(-7.92%) |
Sep 23, 2022 | 6.430 | 6.540 | 6.180 | 6.440 | 1,129,315 | -0.26(-3.88%) |
Sep 22, 2022 | 6.920 | 6.973 | 6.570 | 6.700 | 486,783 | -0.17(-2.47%) |
Sep 21, 2022 | 6.670 | 7.130 | 6.670 | 6.870 | 812,741 | +0.21(+3.15%) |
Sep 20, 2022 | 6.530 | 6.690 | 6.410 | 6.660 | 737,720 | +0.06(+0.91%) |
Sep 19, 2022 | 6.310 | 6.630 | 6.265 | 6.600 | 859,445 | +0.07(+1.07%) |
Sep 16, 2022 | 6.860 | 6.860 | 6.070 | 6.530 | 1,560,616 | -0.47(-6.71%) |
Sep 15, 2022 | 6.640 | 7.490 | 6.640 | 7.000 | 1,149,445 | +0.11(+1.60%) |
Sep 14, 2022 | 6.680 | 7.180 | 6.620 | 6.890 | 466,626 | +0.27(+4.08%) |
Sep 13, 2022 | 7.230 | 7.360 | 6.565 | 6.620 | 766,658 | -0.63(-8.69%) |
Sep 12, 2022 | 6.960 | 7.260 | 6.650 | 7.250 | 599,411 | +0.42(+6.15%) |
Sep 09, 2022 | 7.050 | 7.050 | 6.760 | 6.830 | 526,173 | -0.07(-1.01%) |
Sep 08, 2022 | 6.900 | 7.050 | 6.801 | 6.900 | 476,386 | -0.01(-0.14%) |
Sep 07, 2022 | 6.900 | 6.960 | 6.710 | 6.910 | 453,411 | -0.07(-1.00%) |
Sep 06, 2022 | 7.100 | 7.429 | 6.940 | 6.980 | 400,641 | -0.09(-1.27%) |
Sep 02, 2022 | 6.980 | 7.140 | 6.890 | 7.070 | 359,929 | +0.30(+4.43%) |
Sep 01, 2022 | 7.370 | 7.370 | 6.660 | 6.770 | 472,674 | -0.60(-8.14%) |
Aug 31, 2022 | 7.080 | 7.460 | 7.050 | 7.370 | 800,873 | +0.03(+0.41%) |
Aug 30, 2022 | 8.020 | 8.020 | 7.190 | 7.340 | 560,265 | -0.69(-8.59%) |
Aug 29, 2022 | 8.350 | 8.450 | 8.020 | 8.030 | 780,733 | -0.47(-5.53%) |
Aug 26, 2022 | 8.340 | 8.521 | 8.030 | 8.500 | 682,432 | +0.12(+1.43%) |
Aug 25, 2022 | 8.450 | 8.530 | 8.170 | 8.380 | 338,886 | +0.03(+0.36%) |
Aug 24, 2022 | 8.300 | 8.520 | 8.100 | 8.350 | 422,392 | -0.13(-1.53%) |
Aug 23, 2022 | 8.600 | 8.900 | 8.200 | 8.480 | 824,794 | +0.17(+2.05%) |
Aug 22, 2022 | 8.120 | 8.610 | 8.100 | 8.310 | 907,321 | +0.12(+1.47%) |
Aug 19, 2022 | 8.360 | 8.470 | 7.930 | 8.190 | 990,484 | -0.47(-5.43%) |
Aug 18, 2022 | 8.670 | 8.948 | 8.550 | 8.660 | 767,541 | +0.08(+0.93%) |
Aug 17, 2022 | 8.500 | 8.645 | 8.270 | 8.580 | 665,373 | +0.17(+2.02%) |
Aug 16, 2022 | 7.680 | 8.490 | 7.680 | 8.410 | 944,305 | +0.73(+9.51%) |
Aug 15, 2022 | 7.830 | 7.905 | 7.510 | 7.680 | 717,321 | -0.45(-5.54%) |
Aug 12, 2022 | 8.120 | 8.514 | 7.860 | 8.130 | 855,874 | -0.03(-0.37%) |
Aug 11, 2022 | 8.000 | 8.230 | 7.800 | 8.160 | 837,600 | +0.29(+3.68%) |
Aug 10, 2022 | 7.650 | 7.990 | 7.560 | 7.870 | 741,098 | +0.36(+4.79%) |
Aug 09, 2022 | 7.530 | 7.690 | 7.310 | 7.510 | 575,195 | -0.02(-0.27%) |
Aug 08, 2022 | 7.700 | 7.750 | 7.490 | 7.530 | 592,006 | -0.17(-2.21%) |
Aug 05, 2022 | 7.000 | 7.720 | 6.910 | 7.700 | 751,046 | +0.54(+7.54%) |
Aug 04, 2022 | 7.390 | 7.620 | 7.070 | 7.160 | 562,729 | -0.29(-3.89%) |
Aug 03, 2022 | 7.480 | 7.580 | 7.220 | 7.450 | 521,809 | -0.01(-0.13%) |
Aug 02, 2022 | 7.160 | 7.560 | 7.150 | 7.460 | 652,624 | +0.35(+4.92%) |