Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.036 | 7.280 | 7.001 | 7.176 | 1,314,109 | +0.16(+2.25%) |
Oct 28, 2022 | 6.658 | 7.049 | 6.588 | 7.018 | 1,998,844 | +0.56(+8.70%) |
Oct 27, 2022 | 6.667 | 6.689 | 6.310 | 6.457 | 1,355,815 | -0.21(-3.16%) |
Oct 26, 2022 | 7.571 | 7.571 | 6.658 | 6.667 | 1,371,747 | -0.78(-10.48%) |
Oct 25, 2022 | 7.264 | 7.448 | 7.255 | 7.448 | 964,960 | +0.13(+1.80%) |
Oct 24, 2022 | 7.299 | 7.369 | 7.281 | 7.316 | 826,616 | +0.06(+0.85%) |
Oct 21, 2022 | 7.211 | 7.294 | 7.132 | 7.255 | 642,939 | +0.09(+1.22%) |
Oct 20, 2022 | 7.334 | 7.343 | 7.115 | 7.167 | 500,360 | -0.19(-2.62%) |
Oct 19, 2022 | 7.378 | 7.474 | 7.246 | 7.360 | 523,198 | -0.06(-0.83%) |
Oct 18, 2022 | 7.571 | 7.659 | 7.404 | 7.422 | 540,730 | -0.09(-1.17%) |
Oct 17, 2022 | 7.439 | 7.544 | 7.404 | 7.509 | 633,608 | +0.12(+1.66%) |
Oct 14, 2022 | 7.536 | 7.606 | 7.347 | 7.387 | 832,529 | -0.10(-1.29%) |
Oct 13, 2022 | 7.132 | 7.509 | 7.071 | 7.483 | 635,482 | +0.28(+3.90%) |
Oct 12, 2022 | 7.255 | 7.273 | 7.176 | 7.202 | 639,186 | -0.07(-0.96%) |
Oct 11, 2022 | 7.211 | 7.294 | 7.177 | 7.273 | 532,747 | +0.03(+0.36%) |
Oct 10, 2022 | 7.229 | 7.343 | 7.229 | 7.246 | 471,102 | +0.01(+0.12%) |
Oct 07, 2022 | 7.387 | 7.391 | 7.211 | 7.237 | 499,880 | -0.16(-2.14%) |
Oct 06, 2022 | 7.509 | 7.509 | 7.365 | 7.395 | 428,582 | -0.13(-1.75%) |
Oct 05, 2022 | 7.641 | 7.645 | 7.492 | 7.527 | 491,974 | -0.22(-2.83%) |
Oct 04, 2022 | 7.606 | 7.773 | 7.593 | 7.746 | 781,179 | +0.19(+2.56%) |
Oct 03, 2022 | 7.395 | 7.650 | 7.351 | 7.553 | 1,034,677 | +0.27(+3.73%) |
Sep 30, 2022 | 7.422 | 7.496 | 7.264 | 7.281 | 682,186 | -0.14(-1.89%) |
Sep 29, 2022 | 7.466 | 7.483 | 7.316 | 7.422 | 724,340 | -0.05(-0.70%) |
Sep 28, 2022 | 7.422 | 7.544 | 7.387 | 7.474 | 611,275 | +0.04(+0.47%) |
Sep 27, 2022 | 7.764 | 7.764 | 7.387 | 7.439 | 618,656 | -0.32(-4.18%) |
Sep 26, 2022 | 7.737 | 7.856 | 7.711 | 7.764 | 553,842 | -0.03(-0.34%) |
Sep 23, 2022 | 7.799 | 7.852 | 7.702 | 7.790 | 617,924 | -0.09(-1.11%) |
Sep 22, 2022 | 7.939 | 7.983 | 7.856 | 7.878 | 526,086 | -0.07(-0.88%) |
Sep 21, 2022 | 8.045 | 8.080 | 7.922 | 7.948 | 511,794 | -0.06(-0.77%) |
Sep 20, 2022 | 7.922 | 8.049 | 7.895 | 8.009 | 510,629 | +0.05(+0.66%) |
Sep 19, 2022 | 7.852 | 7.992 | 7.834 | 7.957 | 466,254 | +0.05(+0.67%) |
Sep 16, 2022 | 7.843 | 7.922 | 7.764 | 7.904 | 1,291,334 | +0.04(+0.56%) |
Sep 15, 2022 | 7.843 | 7.939 | 7.825 | 7.860 | 400,869 | +0.01(+0.11%) |
Sep 14, 2022 | 7.860 | 7.869 | 7.790 | 7.852 | 526,270 | +0.00(+0.00%) |
Sep 13, 2022 | 7.957 | 7.992 | 7.781 | 7.852 | 636,326 | -0.19(-2.40%) |
Sep 12, 2022 | 8.159 | 8.159 | 8.009 | 8.045 | 562,828 | -0.02(-0.22%) |
Sep 09, 2022 | 8.027 | 8.115 | 8.002 | 8.062 | 498,608 | +0.10(+1.21%) |
Sep 08, 2022 | 7.808 | 8.009 | 7.702 | 7.966 | 701,645 | +0.08(+1.00%) |
Sep 07, 2022 | 7.737 | 7.895 | 7.720 | 7.887 | 657,482 | +0.12(+1.58%) |
Sep 06, 2022 | 7.887 | 7.887 | 7.650 | 7.764 | 804,870 | -0.12(-1.56%) |
Sep 02, 2022 | 7.922 | 8.036 | 7.830 | 7.887 | 453,743 | +0.04(+0.45%) |
Sep 01, 2022 | 7.939 | 8.080 | 7.816 | 7.852 | 564,456 | -0.10(-1.21%) |
Aug 31, 2022 | 8.036 | 8.066 | 7.939 | 7.948 | 389,951 | -0.11(-1.31%) |
Aug 30, 2022 | 8.150 | 8.150 | 8.028 | 8.053 | 475,400 | -0.05(-0.65%) |
Aug 29, 2022 | 8.211 | 8.238 | 8.097 | 8.106 | 367,922 | -0.15(-1.81%) |
Aug 26, 2022 | 8.448 | 8.448 | 8.220 | 8.255 | 343,106 | -0.15(-1.77%) |
Aug 25, 2022 | 8.387 | 8.483 | 8.343 | 8.404 | 504,899 | +0.02(+0.21%) |
Aug 24, 2022 | 8.413 | 8.431 | 8.352 | 8.387 | 327,659 | -0.03(-0.31%) |
Aug 23, 2022 | 8.527 | 8.536 | 8.413 | 8.413 | 417,816 | -0.09(-1.03%) |
Aug 22, 2022 | 8.606 | 8.624 | 8.452 | 8.501 | 395,534 | -0.19(-2.22%) |
Aug 19, 2022 | 8.702 | 8.711 | 8.632 | 8.694 | 549,842 | -0.02(-0.20%) |
Aug 18, 2022 | 8.799 | 8.808 | 8.676 | 8.711 | 358,741 | -0.09(-1.00%) |
Aug 17, 2022 | 8.834 | 8.834 | 8.746 | 8.799 | 369,062 | -0.08(-0.89%) |
Aug 16, 2022 | 8.808 | 8.878 | 8.790 | 8.878 | 354,622 | +0.08(+0.90%) |
Aug 15, 2022 | 8.711 | 8.817 | 8.659 | 8.799 | 378,977 | +0.06(+0.70%) |
Aug 12, 2022 | 8.667 | 8.755 | 8.632 | 8.738 | 602,619 | +0.09(+1.01%) |
Aug 11, 2022 | 8.729 | 8.781 | 8.632 | 8.650 | 449,287 | -0.04(-0.50%) |
Aug 10, 2022 | 8.667 | 8.702 | 8.606 | 8.694 | 602,627 | +0.10(+1.12%) |
Aug 09, 2022 | 8.509 | 8.606 | 8.483 | 8.597 | 602,639 | +0.07(+0.82%) |
Aug 08, 2022 | 8.509 | 8.580 | 8.466 | 8.527 | 528,359 | +0.02(+0.21%) |
Aug 05, 2022 | 8.527 | 8.597 | 8.466 | 8.509 | 590,354 | -0.04(-0.41%) |
Aug 04, 2022 | 8.360 | 8.553 | 8.352 | 8.545 | 1,017,558 | +0.17(+2.04%) |
Aug 03, 2022 | 8.365 | 8.404 | 8.287 | 8.374 | 543,954 | -0.01(-0.10%) |
Aug 02, 2022 | 8.521 | 8.556 | 8.382 | 8.382 | 446,662 | -0.13(-1.53%) |