Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.975 | 8.199 | 7.769 | 8.087 | 1,212,914 | +0.25(+3.22%) |
Oct 28, 2022 | 7.937 | 7.977 | 7.751 | 7.835 | 451,121 | -0.09(-1.18%) |
Oct 27, 2022 | 8.040 | 8.171 | 7.853 | 7.928 | 415,899 | -0.06(-0.70%) |
Oct 26, 2022 | 8.162 | 8.264 | 7.984 | 7.984 | 448,875 | -0.19(-2.29%) |
Oct 25, 2022 | 8.115 | 8.311 | 7.984 | 8.171 | 499,376 | +0.07(+0.92%) |
Oct 24, 2022 | 8.358 | 8.358 | 8.031 | 8.096 | 480,411 | -0.21(-2.58%) |
Oct 21, 2022 | 8.077 | 8.381 | 7.947 | 8.311 | 467,135 | +0.26(+3.25%) |
Oct 20, 2022 | 8.171 | 8.260 | 8.045 | 8.049 | 486,649 | -0.10(-1.26%) |
Oct 19, 2022 | 7.797 | 8.246 | 7.751 | 8.152 | 474,314 | +0.30(+3.80%) |
Oct 18, 2022 | 7.825 | 7.900 | 7.662 | 7.853 | 1,103,526 | -0.02(-0.24%) |
Oct 17, 2022 | 7.732 | 7.984 | 7.732 | 7.872 | 371,736 | +0.25(+3.31%) |
Oct 14, 2022 | 7.891 | 8.012 | 7.599 | 7.620 | 393,224 | -0.33(-4.11%) |
Oct 13, 2022 | 7.564 | 8.049 | 7.471 | 7.947 | 503,560 | +0.25(+3.28%) |
Oct 12, 2022 | 7.807 | 7.807 | 7.559 | 7.695 | 382,816 | -0.10(-1.32%) |
Oct 11, 2022 | 7.937 | 7.961 | 7.695 | 7.797 | 325,126 | -0.15(-1.88%) |
Oct 10, 2022 | 8.021 | 8.124 | 7.909 | 7.947 | 348,685 | +0.00(+0.00%) |
Oct 07, 2022 | 7.928 | 8.007 | 7.769 | 7.947 | 469,865 | -0.04(-0.47%) |
Oct 06, 2022 | 8.049 | 8.246 | 7.956 | 7.984 | 388,768 | -0.07(-0.81%) |
Oct 05, 2022 | 8.105 | 8.105 | 7.881 | 8.049 | 513,187 | -0.06(-0.69%) |
Oct 04, 2022 | 7.881 | 8.162 | 7.881 | 8.105 | 424,691 | +0.33(+4.20%) |
Oct 03, 2022 | 7.853 | 7.975 | 7.489 | 7.779 | 841,157 | +0.04(+0.48%) |
Sep 30, 2022 | 7.340 | 7.821 | 7.172 | 7.741 | 1,547,495 | +0.53(+7.38%) |
Sep 29, 2022 | 7.237 | 7.237 | 7.004 | 7.209 | 613,282 | -0.08(-1.15%) |
Sep 28, 2022 | 7.209 | 7.344 | 7.069 | 7.293 | 548,539 | +0.13(+1.83%) |
Sep 27, 2022 | 7.116 | 7.358 | 7.083 | 7.162 | 467,417 | +0.15(+2.13%) |
Sep 26, 2022 | 7.106 | 7.246 | 6.929 | 7.013 | 515,506 | -0.13(-1.83%) |
Sep 23, 2022 | 7.489 | 7.489 | 7.088 | 7.144 | 661,949 | -0.54(-7.05%) |
Sep 22, 2022 | 7.872 | 7.947 | 7.615 | 7.685 | 327,411 | -0.18(-2.26%) |
Sep 21, 2022 | 7.891 | 8.031 | 7.760 | 7.863 | 594,222 | +0.00(+0.00%) |
Sep 20, 2022 | 7.872 | 7.923 | 7.737 | 7.863 | 765,732 | -0.07(-0.94%) |
Sep 19, 2022 | 7.452 | 7.956 | 7.452 | 7.937 | 570,260 | +0.35(+4.55%) |
Sep 16, 2022 | 7.611 | 7.648 | 7.460 | 7.592 | 776,911 | -0.10(-1.33%) |
Sep 15, 2022 | 8.134 | 8.134 | 7.690 | 7.695 | 746,415 | -0.50(-6.15%) |
Sep 14, 2022 | 8.386 | 8.386 | 8.134 | 8.199 | 537,510 | -0.13(-1.57%) |
Sep 13, 2022 | 8.274 | 8.470 | 8.266 | 8.330 | 918,473 | -0.10(-1.22%) |
Sep 12, 2022 | 8.498 | 8.554 | 8.376 | 8.432 | 344,295 | +0.07(+0.78%) |
Sep 09, 2022 | 8.470 | 8.470 | 8.311 | 8.367 | 305,064 | +0.02(+0.22%) |
Sep 08, 2022 | 8.152 | 8.348 | 8.152 | 8.348 | 557,140 | +0.14(+1.71%) |
Sep 07, 2022 | 8.134 | 8.308 | 7.961 | 8.208 | 857,183 | +0.07(+0.80%) |
Sep 06, 2022 | 8.358 | 8.395 | 8.143 | 8.143 | 573,122 | -0.16(-1.91%) |
Sep 02, 2022 | 8.610 | 8.610 | 8.302 | 8.302 | 643,094 | -0.10(-1.22%) |
Sep 01, 2022 | 8.488 | 8.628 | 8.367 | 8.404 | 627,966 | -0.21(-2.39%) |
Aug 31, 2022 | 8.740 | 8.862 | 8.610 | 8.610 | 632,087 | -0.13(-1.50%) |
Aug 30, 2022 | 9.394 | 9.394 | 8.624 | 8.740 | 2,191,082 | -0.63(-6.77%) |
Aug 29, 2022 | 8.825 | 9.422 | 8.773 | 9.375 | 923,873 | +0.49(+5.57%) |
Aug 26, 2022 | 8.862 | 8.913 | 8.750 | 8.881 | 571,865 | -0.01(-0.11%) |
Aug 25, 2022 | 8.815 | 8.932 | 8.768 | 8.890 | 507,284 | +0.20(+2.26%) |
Aug 24, 2022 | 8.759 | 8.768 | 8.591 | 8.694 | 525,474 | -0.12(-1.38%) |
Aug 23, 2022 | 8.516 | 8.825 | 8.516 | 8.815 | 598,049 | +0.35(+4.19%) |
Aug 22, 2022 | 8.264 | 8.470 | 8.227 | 8.460 | 384,290 | +0.09(+1.12%) |
Aug 19, 2022 | 8.479 | 8.488 | 8.320 | 8.367 | 394,625 | -0.20(-2.29%) |
Aug 18, 2022 | 8.488 | 8.583 | 8.414 | 8.563 | 318,621 | +0.10(+1.21%) |
Aug 17, 2022 | 8.731 | 8.829 | 8.442 | 8.460 | 656,580 | -0.26(-3.00%) |
Aug 16, 2022 | 8.778 | 8.778 | 8.661 | 8.722 | 462,927 | -0.06(-0.64%) |
Aug 15, 2022 | 8.656 | 8.851 | 8.470 | 8.778 | 629,663 | -0.13(-1.47%) |
Aug 12, 2022 | 8.358 | 9.002 | 8.218 | 8.909 | 1,081,197 | +0.60(+7.19%) |
Aug 11, 2022 | 8.330 | 8.404 | 8.204 | 8.311 | 573,219 | +0.12(+1.48%) |
Aug 10, 2022 | 8.152 | 8.269 | 8.120 | 8.190 | 373,476 | +0.16(+1.98%) |
Aug 09, 2022 | 8.077 | 8.161 | 7.970 | 8.031 | 441,554 | -0.04(-0.46%) |
Aug 08, 2022 | 7.900 | 8.096 | 7.900 | 8.068 | 693,212 | +0.24(+3.10%) |
Aug 05, 2022 | 7.592 | 7.849 | 7.592 | 7.825 | 463,124 | +0.21(+2.82%) |
Aug 04, 2022 | 7.592 | 7.685 | 7.578 | 7.611 | 456,267 | -0.04(-0.49%) |
Aug 03, 2022 | 7.629 | 7.755 | 7.527 | 7.648 | 468,623 | +0.08(+1.11%) |
Aug 02, 2022 | 7.592 | 7.662 | 7.508 | 7.564 | 297,997 | -0.01(-0.12%) |