Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.820 | 7.900 | 7.760 | 7.780 | 186,956 | -0.12(-1.52%) |
Oct 28, 2022 | 7.600 | 7.940 | 7.590 | 7.900 | 163,482 | +0.34(+4.50%) |
Oct 27, 2022 | 7.650 | 7.880 | 7.560 | 7.560 | 93,730 | -0.06(-0.79%) |
Oct 26, 2022 | 7.810 | 7.860 | 7.605 | 7.620 | 108,586 | -0.15(-1.93%) |
Oct 25, 2022 | 7.720 | 7.940 | 7.700 | 7.770 | 194,131 | +0.05(+0.65%) |
Oct 24, 2022 | 7.740 | 7.760 | 7.630 | 7.720 | 191,313 | +0.05(+0.65%) |
Oct 21, 2022 | 7.430 | 7.690 | 7.340 | 7.670 | 122,533 | +0.25(+3.37%) |
Oct 20, 2022 | 7.410 | 7.620 | 7.350 | 7.420 | 170,225 | +0.00(+0.00%) |
Oct 19, 2022 | 7.400 | 7.590 | 7.330 | 7.420 | 205,227 | -0.14(-1.85%) |
Oct 18, 2022 | 7.660 | 7.820 | 7.500 | 7.560 | 137,742 | +0.02(+0.27%) |
Oct 17, 2022 | 7.190 | 7.615 | 7.190 | 7.540 | 220,626 | +0.45(+6.35%) |
Oct 14, 2022 | 7.370 | 7.450 | 7.090 | 7.090 | 240,977 | -0.25(-3.41%) |
Oct 13, 2022 | 7.260 | 7.550 | 7.110 | 7.340 | 278,688 | -0.11(-1.48%) |
Oct 12, 2022 | 7.500 | 7.512 | 7.300 | 7.450 | 182,683 | -0.05(-0.67%) |
Oct 11, 2022 | 7.450 | 7.540 | 7.300 | 7.500 | 224,899 | -0.01(-0.13%) |
Oct 10, 2022 | 7.180 | 7.533 | 7.120 | 7.510 | 199,870 | +0.32(+4.45%) |
Oct 07, 2022 | 6.920 | 7.320 | 6.920 | 7.190 | 270,017 | +0.14(+1.99%) |
Oct 06, 2022 | 6.930 | 7.100 | 6.780 | 7.050 | 357,891 | +0.11(+1.59%) |
Oct 05, 2022 | 6.490 | 6.950 | 6.400 | 6.940 | 334,865 | +0.27(+4.05%) |
Oct 04, 2022 | 6.560 | 6.755 | 6.560 | 6.670 | 378,237 | +0.23(+3.57%) |
Oct 03, 2022 | 6.260 | 6.540 | 6.260 | 6.440 | 226,531 | +0.25(+4.04%) |
Sep 30, 2022 | 6.290 | 6.480 | 6.180 | 6.190 | 411,642 | -0.06(-0.96%) |
Sep 29, 2022 | 6.360 | 6.360 | 6.145 | 6.250 | 237,186 | -0.21(-3.25%) |
Sep 28, 2022 | 5.910 | 6.470 | 6.000 | 6.460 | 217,330 | +0.55(+9.31%) |
Sep 27, 2022 | 6.020 | 6.190 | 5.900 | 5.910 | 542,094 | -0.09(-1.50%) |
Sep 26, 2022 | 6.190 | 6.320 | 5.960 | 6.000 | 296,918 | -0.29(-4.61%) |
Sep 23, 2022 | 6.240 | 6.320 | 6.190 | 6.290 | 368,316 | +0.05(+0.80%) |
Sep 22, 2022 | 6.410 | 6.450 | 6.210 | 6.240 | 312,436 | -0.19(-2.95%) |
Sep 21, 2022 | 6.670 | 6.680 | 6.430 | 6.430 | 477,701 | -0.17(-2.58%) |
Sep 20, 2022 | 6.670 | 6.710 | 6.600 | 6.600 | 189,321 | -0.14(-2.08%) |
Sep 19, 2022 | 6.800 | 6.850 | 6.580 | 6.740 | 236,577 | -0.04(-0.59%) |
Sep 16, 2022 | 6.560 | 6.810 | 6.500 | 6.780 | 681,511 | +0.16(+2.42%) |
Sep 15, 2022 | 6.670 | 6.830 | 6.620 | 6.620 | 329,384 | -0.08(-1.19%) |
Sep 14, 2022 | 6.890 | 6.960 | 6.660 | 6.700 | 187,597 | -0.19(-2.76%) |
Sep 13, 2022 | 7.060 | 7.120 | 6.860 | 6.890 | 302,305 | -0.40(-5.49%) |
Sep 12, 2022 | 7.060 | 7.350 | 7.000 | 7.290 | 174,100 | +0.32(+4.59%) |
Sep 09, 2022 | 6.540 | 6.970 | 6.540 | 6.970 | 215,991 | +0.46(+7.07%) |
Sep 08, 2022 | 6.530 | 6.610 | 6.350 | 6.510 | 252,080 | -0.08(-1.21%) |
Sep 07, 2022 | 6.700 | 6.770 | 6.470 | 6.590 | 188,542 | -0.11(-1.64%) |
Sep 06, 2022 | 6.780 | 6.895 | 6.670 | 6.700 | 194,110 | -0.08(-1.18%) |
Sep 02, 2022 | 7.110 | 7.110 | 6.750 | 6.780 | 251,602 | -0.26(-3.69%) |
Sep 01, 2022 | 6.960 | 7.050 | 6.835 | 7.040 | 231,103 | +0.04(+0.57%) |
Aug 31, 2022 | 6.830 | 7.080 | 6.820 | 7.000 | 292,678 | +0.14(+2.04%) |
Aug 30, 2022 | 7.050 | 7.080 | 6.830 | 6.860 | 136,490 | -0.16(-2.28%) |
Aug 29, 2022 | 6.970 | 7.070 | 6.920 | 7.020 | 130,755 | -0.01(-0.14%) |
Aug 26, 2022 | 7.280 | 7.330 | 7.000 | 7.030 | 149,069 | -0.26(-3.57%) |
Aug 25, 2022 | 7.190 | 7.310 | 7.110 | 7.290 | 116,343 | +0.18(+2.53%) |
Aug 24, 2022 | 7.100 | 7.200 | 7.070 | 7.110 | 143,171 | +0.01(+0.14%) |
Aug 23, 2022 | 7.090 | 7.230 | 7.090 | 7.100 | 130,093 | +0.00(+0.00%) |
Aug 22, 2022 | 7.490 | 7.510 | 7.040 | 7.100 | 188,275 | -0.50(-6.58%) |
Aug 19, 2022 | 7.690 | 7.720 | 7.550 | 7.600 | 137,414 | -0.20(-2.56%) |
Aug 18, 2022 | 7.720 | 7.850 | 7.610 | 7.800 | 123,325 | +0.04(+0.52%) |
Aug 17, 2022 | 7.940 | 8.000 | 7.750 | 7.760 | 126,045 | -0.34(-4.20%) |
Aug 16, 2022 | 7.970 | 8.240 | 7.940 | 8.100 | 118,443 | +0.06(+0.75%) |
Aug 15, 2022 | 8.060 | 8.220 | 8.015 | 8.040 | 218,902 | -0.14(-1.71%) |
Aug 12, 2022 | 7.930 | 8.180 | 7.890 | 8.180 | 115,368 | +0.31(+3.94%) |
Aug 11, 2022 | 7.950 | 8.050 | 7.850 | 7.870 | 130,967 | -0.01(-0.13%) |
Aug 10, 2022 | 7.510 | 8.010 | 7.510 | 7.880 | 251,915 | +0.48(+6.49%) |
Aug 09, 2022 | 7.330 | 7.410 | 7.190 | 7.400 | 150,985 | +0.07(+0.95%) |
Aug 08, 2022 | 7.250 | 7.610 | 7.250 | 7.330 | 186,605 | +0.09(+1.24%) |
Aug 05, 2022 | 7.380 | 7.520 | 7.240 | 7.240 | 162,079 | -0.26(-3.47%) |
Aug 04, 2022 | 7.530 | 7.900 | 7.480 | 7.500 | 307,768 | -0.09(-1.19%) |
Aug 03, 2022 | 7.280 | 7.620 | 7.270 | 7.590 | 207,955 | +0.35(+4.83%) |
Aug 02, 2022 | 7.390 | 7.400 | 7.240 | 7.240 | 109,452 | -0.14(-1.90%) |