Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.370 | 8.730 | 8.355 | 8.410 | 10,899 | +0.01(+0.12%) |
Oct 28, 2022 | 8.550 | 8.594 | 8.400 | 8.400 | 5,829 | +0.05(+0.62%) |
Oct 27, 2022 | 8.300 | 8.348 | 8.300 | 8.348 | 580 | -0.05(-0.62%) |
Oct 26, 2022 | 8.590 | 8.590 | 8.380 | 8.400 | 3,469 | -0.12(-1.41%) |
Oct 25, 2022 | 8.380 | 8.600 | 8.380 | 8.520 | 4,242 | +0.26(+3.15%) |
Oct 24, 2022 | 8.100 | 8.384 | 8.100 | 8.260 | 4,492 | +0.06(+0.73%) |
Oct 21, 2022 | 8.305 | 8.646 | 8.200 | 8.200 | 1,603 | +0.02(+0.24%) |
Oct 20, 2022 | 7.990 | 8.180 | 7.980 | 8.180 | 3,471 | +0.20(+2.51%) |
Oct 19, 2022 | 7.980 | 7.990 | 7.980 | 7.980 | 3,302 | -0.13(-1.66%) |
Oct 18, 2022 | 7.980 | 8.115 | 7.980 | 8.115 | 1,299 | +0.12(+1.44%) |
Oct 17, 2022 | 8.320 | 8.320 | 7.980 | 8.000 | 3,719 | -0.11(-1.36%) |
Oct 13, 2022 | 8.110 | 465 | +0.22(+2.79%) | |||
Oct 12, 2022 | 7.994 | 8.132 | 7.880 | 7.890 | 3,876 | -0.03(-0.38%) |
Oct 11, 2022 | 7.890 | 8.000 | 7.880 | 7.920 | 12,207 | +0.03(+0.38%) |
Oct 10, 2022 | 8.030 | 8.030 | 7.890 | 7.890 | 2,744 | +0.01(+0.13%) |
Oct 07, 2022 | 7.900 | 7.900 | 7.880 | 7.880 | 2,195 | -0.12(-1.53%) |
Oct 06, 2022 | 7.990 | 8.080 | 7.870 | 8.003 | 1,985 | +0.09(+1.17%) |
Oct 05, 2022 | 8.060 | 8.161 | 7.910 | 7.910 | 6,347 | -0.15(-1.86%) |
Oct 04, 2022 | 8.150 | 8.180 | 7.878 | 8.060 | 15,419 | -0.08(-1.02%) |
Oct 03, 2022 | 7.860 | 8.150 | 7.860 | 8.143 | 9,141 | +0.28(+3.60%) |
Sep 30, 2022 | 7.860 | 7.860 | 7.860 | 7.860 | 716 | -0.00(-0.06%) |
Sep 29, 2022 | 7.875 | 7.960 | 7.790 | 7.865 | 4,703 | +0.01(+0.19%) |
Sep 28, 2022 | 7.934 | 7.934 | 7.850 | 7.850 | 778 | -0.20(-2.48%) |
Sep 27, 2022 | 7.790 | 8.050 | 7.790 | 8.050 | 4,100 | +0.20(+2.51%) |
Sep 26, 2022 | 7.850 | 7.852 | 7.850 | 7.852 | 922 | +0.06(+0.80%) |
Sep 23, 2022 | 7.910 | 7.910 | 7.780 | 7.790 | 1,787 | -0.13(-1.64%) |
Sep 21, 2022 | 7.920 | 112 | +0.16(+2.06%) | |||
Sep 19, 2022 | 7.760 | 506 | +0.04(+0.52%) | |||
Sep 16, 2022 | 7.720 | 7.730 | 7.720 | 7.720 | 2,365 | -0.43(-5.28%) |
Sep 15, 2022 | 7.855 | 8.150 | 7.855 | 8.150 | 1,241 | +0.15(+1.88%) |
Sep 14, 2022 | 7.980 | 8.000 | 7.710 | 8.000 | 3,674 | +0.32(+4.17%) |
Sep 13, 2022 | 8.140 | 8.140 | 7.620 | 7.680 | 6,448 | -0.32(-4.00%) |
Sep 12, 2022 | 8.080 | 8.160 | 8.000 | 8.000 | 1,869 | +0.00(+0.00%) |
Sep 09, 2022 | 7.990 | 8.000 | 7.940 | 8.000 | 1,104 | +0.17(+2.17%) |
Sep 08, 2022 | 7.970 | 8.140 | 7.822 | 7.830 | 856 | -0.40(-4.86%) |
Sep 07, 2022 | 8.230 | 8.230 | 8.230 | 8.230 | 109 | +0.34(+4.31%) |
Sep 06, 2022 | 7.910 | 8.010 | 7.832 | 7.890 | 1,678 | -0.14(-1.70%) |
Sep 02, 2022 | 7.650 | 8.027 | 7.650 | 8.027 | 1,304 | +0.31(+3.97%) |
Aug 31, 2022 | 7.720 | 121 | -0.14(-1.78%) | |||
Aug 30, 2022 | 7.860 | 7.860 | 7.750 | 7.860 | 3,585 | -0.03(-0.38%) |
Aug 29, 2022 | 7.760 | 7.890 | 7.760 | 7.890 | 2,006 | +0.13(+1.68%) |
Aug 25, 2022 | 7.760 | 293 | -0.09(-1.15%) | |||
Aug 24, 2022 | 7.830 | 7.880 | 7.830 | 7.850 | 1,579 | +0.04(+0.51%) |
Aug 23, 2022 | 8.210 | 8.210 | 7.810 | 7.810 | 3,465 | -0.30(-3.70%) |
Aug 22, 2022 | 7.945 | 8.120 | 7.945 | 8.110 | 1,918 | +0.21(+2.62%) |
Aug 19, 2022 | 7.910 | 7.910 | 7.900 | 7.903 | 2,308 | -0.26(-3.21%) |
Aug 17, 2022 | 8.165 | 123 | +0.06(+0.80%) | |||
Aug 16, 2022 | 8.100 | 8.100 | 8.100 | 8.100 | 287 | +0.04(+0.50%) |
Aug 15, 2022 | 8.050 | 8.060 | 8.050 | 8.060 | 1,022 | +0.01(+0.06%) |
Aug 12, 2022 | 8.000 | 8.055 | 7.995 | 8.055 | 2,963 | +0.10(+1.32%) |
Aug 11, 2022 | 8.100 | 8.100 | 7.950 | 7.950 | 2,773 | +0.01(+0.10%) |
Aug 10, 2022 | 7.942 | 7.942 | 7.942 | 7.942 | 505 | +0.14(+1.82%) |
Aug 09, 2022 | 7.760 | 7.800 | 7.760 | 7.800 | 1,985 | -0.05(-0.64%) |
Aug 08, 2022 | 7.876 | 7.876 | 7.710 | 7.850 | 2,496 | -0.02(-0.25%) |
Aug 05, 2022 | 7.870 | 7.870 | 7.870 | 7.870 | 395 | +0.18(+2.33%) |
Aug 04, 2022 | 7.833 | 7.833 | 7.690 | 7.691 | 1,684 | -0.13(-1.65%) |
Aug 03, 2022 | 7.650 | 7.820 | 7.550 | 7.820 | 6,899 | +0.37(+4.97%) |
Aug 02, 2022 | 7.450 | 7.450 | 7.450 | 7.450 | 803 | +0.03(+0.46%) |