Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.340 | 8.369 | 8.156 | 8.176 | 7,700,396 | -0.23(-2.76%) |
Oct 28, 2022 | 8.340 | 8.451 | 8.263 | 8.407 | 7,449,488 | +0.00(+0.00%) |
Oct 27, 2022 | 8.311 | 8.485 | 8.301 | 8.407 | 10,523,993 | +0.11(+1.28%) |
Oct 26, 2022 | 8.166 | 8.412 | 8.137 | 8.301 | 4,341,314 | +0.14(+1.66%) |
Oct 25, 2022 | 8.224 | 8.369 | 8.156 | 8.166 | 2,376,907 | -0.08(-0.94%) |
Oct 24, 2022 | 8.504 | 8.562 | 8.214 | 8.243 | 2,742,256 | -0.26(-3.07%) |
Oct 21, 2022 | 8.292 | 8.610 | 8.084 | 8.504 | 4,183,152 | +0.24(+2.92%) |
Oct 20, 2022 | 8.379 | 8.398 | 8.132 | 8.263 | 27,296,112 | -0.05(-0.58%) |
Oct 19, 2022 | 8.253 | 8.451 | 8.171 | 8.311 | 13,268,279 | +0.02(+0.23%) |
Oct 18, 2022 | 8.243 | 8.301 | 8.074 | 8.292 | 13,808,396 | +0.22(+2.75%) |
Oct 17, 2022 | 7.876 | 8.127 | 7.866 | 8.069 | 8,390,552 | +0.33(+4.24%) |
Oct 14, 2022 | 8.098 | 8.098 | 7.741 | 7.741 | 5,647,824 | -0.29(-3.61%) |
Oct 13, 2022 | 7.779 | 8.089 | 7.779 | 8.031 | 5,628,242 | +0.10(+1.22%) |
Oct 12, 2022 | 7.895 | 7.992 | 7.721 | 7.934 | 6,395,972 | +0.04(+0.49%) |
Oct 11, 2022 | 7.847 | 7.963 | 7.726 | 7.895 | 7,233,438 | +0.07(+0.86%) |
Oct 10, 2022 | 8.021 | 8.055 | 7.799 | 7.828 | 6,498,175 | -0.18(-2.29%) |
Oct 07, 2022 | 8.069 | 8.127 | 7.919 | 8.011 | 6,916,854 | -0.13(-1.54%) |
Oct 06, 2022 | 8.069 | 8.214 | 8.050 | 8.137 | 3,408,561 | +0.04(+0.48%) |
Oct 05, 2022 | 7.779 | 8.180 | 7.712 | 8.098 | 3,938,339 | +0.20(+2.57%) |
Oct 04, 2022 | 7.654 | 7.905 | 7.654 | 7.895 | 2,993,452 | +0.38(+5.01%) |
Oct 03, 2022 | 7.325 | 7.605 | 7.219 | 7.518 | 2,617,651 | +0.28(+3.87%) |
Sep 30, 2022 | 7.229 | 7.325 | 7.122 | 7.238 | 2,733,745 | +0.00(+0.00%) |
Sep 29, 2022 | 7.383 | 7.393 | 7.117 | 7.238 | 3,729,357 | -0.24(-3.23%) |
Sep 28, 2022 | 7.277 | 7.557 | 7.219 | 7.480 | 3,560,388 | +0.23(+3.20%) |
Sep 27, 2022 | 7.402 | 7.504 | 7.204 | 7.248 | 4,150,507 | -0.04(-0.53%) |
Sep 26, 2022 | 7.402 | 7.528 | 7.238 | 7.286 | 3,184,661 | -0.15(-2.08%) |
Sep 23, 2022 | 7.586 | 7.610 | 7.383 | 7.441 | 2,740,617 | -0.27(-3.51%) |
Sep 22, 2022 | 7.837 | 7.886 | 7.615 | 7.712 | 3,964,696 | -0.07(-0.87%) |
Sep 21, 2022 | 7.818 | 7.982 | 7.770 | 7.779 | 2,143,851 | +0.02(+0.25%) |
Sep 20, 2022 | 7.866 | 7.997 | 7.741 | 7.760 | 2,386,804 | -0.15(-1.95%) |
Sep 19, 2022 | 7.866 | 8.006 | 7.828 | 7.915 | 1,893,433 | +0.02(+0.24%) |
Sep 16, 2022 | 7.866 | 7.905 | 7.750 | 7.895 | 4,781,135 | -0.04(-0.49%) |
Sep 15, 2022 | 7.963 | 8.098 | 7.866 | 7.934 | 2,592,943 | -0.05(-0.61%) |
Sep 14, 2022 | 8.079 | 8.122 | 7.934 | 7.982 | 2,935,339 | -0.08(-1.02%) |
Sep 13, 2022 | 8.113 | 8.185 | 7.968 | 8.064 | 3,609,329 | -0.27(-3.23%) |
Sep 12, 2022 | 7.843 | 8.392 | 7.843 | 8.334 | 5,053,605 | +0.26(+3.22%) |
Sep 09, 2022 | 7.978 | 8.127 | 7.910 | 8.074 | 3,683,754 | +0.19(+2.44%) |
Sep 08, 2022 | 8.007 | 8.045 | 7.853 | 7.882 | 4,429,758 | -0.21(-2.62%) |
Sep 07, 2022 | 8.074 | 8.218 | 7.886 | 8.093 | 5,416,744 | +0.02(+0.24%) |
Sep 06, 2022 | 7.785 | 8.103 | 7.612 | 8.074 | 15,388,824 | +1.14(+16.37%) |
Sep 02, 2022 | 7.006 | 7.059 | 6.890 | 6.938 | 1,429,966 | -0.03(-0.41%) |
Sep 01, 2022 | 6.977 | 6.996 | 6.871 | 6.967 | 1,508,936 | -0.05(-0.69%) |
Aug 31, 2022 | 7.102 | 7.165 | 6.977 | 7.015 | 1,814,099 | -0.11(-1.49%) |
Aug 30, 2022 | 7.237 | 7.290 | 7.049 | 7.121 | 1,095,516 | -0.06(-0.80%) |
Aug 29, 2022 | 7.189 | 7.280 | 7.073 | 7.179 | 1,140,689 | -0.10(-1.32%) |
Aug 26, 2022 | 7.535 | 7.574 | 7.275 | 7.275 | 1,012,885 | -0.25(-3.32%) |
Aug 25, 2022 | 7.400 | 7.559 | 7.391 | 7.526 | 1,226,903 | +0.15(+2.09%) |
Aug 24, 2022 | 7.372 | 7.477 | 7.343 | 7.372 | 1,000,510 | -0.03(-0.39%) |
Aug 23, 2022 | 7.400 | 7.554 | 7.381 | 7.400 | 1,053,611 | +0.06(+0.79%) |
Aug 22, 2022 | 7.458 | 7.487 | 7.323 | 7.343 | 1,354,693 | -0.23(-3.05%) |
Aug 19, 2022 | 7.612 | 7.631 | 7.501 | 7.574 | 1,388,919 | -0.09(-1.13%) |
Aug 18, 2022 | 7.728 | 7.728 | 7.593 | 7.660 | 1,564,538 | -0.06(-0.75%) |
Aug 17, 2022 | 7.766 | 7.853 | 7.651 | 7.718 | 1,851,477 | -0.18(-2.31%) |
Aug 16, 2022 | 7.901 | 7.987 | 7.824 | 7.901 | 1,174,054 | -0.05(-0.61%) |
Aug 15, 2022 | 7.853 | 7.987 | 7.819 | 7.949 | 1,277,823 | +0.01(+0.12%) |
Aug 12, 2022 | 7.776 | 7.959 | 7.729 | 7.939 | 1,797,548 | +0.21(+2.74%) |
Aug 11, 2022 | 7.718 | 7.776 | 7.641 | 7.728 | 1,397,252 | +0.09(+1.13%) |
Aug 10, 2022 | 7.679 | 7.756 | 7.501 | 7.641 | 2,424,062 | +0.09(+1.15%) |
Aug 09, 2022 | 7.708 | 7.708 | 7.482 | 7.554 | 2,701,797 | -0.14(-1.87%) |
Aug 08, 2022 | 7.708 | 8.036 | 7.699 | 7.699 | 3,443,655 | -0.02(-0.25%) |
Aug 05, 2022 | 7.352 | 7.752 | 7.275 | 7.718 | 4,331,542 | +0.31(+4.16%) |
Aug 04, 2022 | 7.054 | 7.468 | 6.996 | 7.410 | 3,478,024 | +0.38(+5.34%) |
Aug 03, 2022 | 7.015 | 7.073 | 6.958 | 7.035 | 2,391,059 | +0.11(+1.53%) |
Aug 02, 2022 | 6.967 | 7.006 | 6.910 | 6.929 | 1,268,602 | -0.05(-0.69%) |