Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.000 | 8.400 | 7.825 | 8.130 | 1,730,083 | +0.11(+1.37%) |
Oct 28, 2022 | 7.960 | 8.520 | 7.840 | 8.020 | 3,357,632 | +0.11(+1.39%) |
Oct 27, 2022 | 7.690 | 8.100 | 7.410 | 7.910 | 3,146,086 | +0.29(+3.81%) |
Oct 26, 2022 | 7.440 | 7.980 | 7.440 | 7.620 | 2,133,678 | +0.22(+2.97%) |
Oct 25, 2022 | 6.980 | 7.585 | 6.965 | 7.400 | 2,126,747 | +0.45(+6.47%) |
Oct 24, 2022 | 7.100 | 7.150 | 6.860 | 6.950 | 2,770,374 | -0.15(-2.11%) |
Oct 21, 2022 | 8.000 | 8.070 | 6.645 | 7.100 | 6,591,281 | -1.04(-12.78%) |
Oct 20, 2022 | 7.190 | 8.240 | 7.120 | 8.140 | 5,103,294 | +0.94(+13.06%) |
Oct 19, 2022 | 7.380 | 7.495 | 7.120 | 7.200 | 1,817,791 | -0.25(-3.36%) |
Oct 18, 2022 | 7.650 | 7.820 | 7.370 | 7.450 | 1,801,253 | -0.08(-1.06%) |
Oct 17, 2022 | 7.480 | 7.635 | 7.360 | 7.530 | 1,904,618 | +0.19(+2.59%) |
Oct 14, 2022 | 7.580 | 7.600 | 7.300 | 7.340 | 1,200,647 | -0.12(-1.61%) |
Oct 13, 2022 | 7.250 | 7.525 | 7.120 | 7.460 | 1,647,894 | +0.02(+0.27%) |
Oct 12, 2022 | 7.500 | 7.560 | 7.285 | 7.440 | 1,206,081 | -0.01(-0.13%) |
Oct 11, 2022 | 7.590 | 7.630 | 7.300 | 7.450 | 1,744,064 | -0.12(-1.59%) |
Oct 10, 2022 | 7.310 | 7.705 | 7.070 | 7.570 | 1,629,082 | +0.22(+2.99%) |
Oct 07, 2022 | 7.520 | 7.550 | 7.310 | 7.350 | 1,080,782 | -0.29(-3.80%) |
Oct 06, 2022 | 7.580 | 7.790 | 7.510 | 7.640 | 1,000,363 | +0.09(+1.19%) |
Oct 05, 2022 | 7.380 | 7.620 | 7.370 | 7.550 | 1,576,740 | +0.05(+0.67%) |
Oct 04, 2022 | 7.530 | 7.780 | 7.395 | 7.500 | 1,998,879 | +0.10(+1.35%) |
Oct 03, 2022 | 7.630 | 7.700 | 7.210 | 7.400 | 1,735,098 | -0.12(-1.60%) |
Sep 30, 2022 | 7.410 | 7.700 | 7.410 | 7.520 | 1,276,266 | +0.07(+0.94%) |
Sep 29, 2022 | 7.470 | 7.680 | 7.400 | 7.450 | 1,842,055 | -0.35(-4.49%) |
Sep 28, 2022 | 7.530 | 7.890 | 7.540 | 7.800 | 1,283,342 | +0.32(+4.28%) |
Sep 27, 2022 | 7.160 | 7.520 | 7.160 | 7.480 | 1,469,683 | +0.32(+4.47%) |
Sep 26, 2022 | 7.010 | 7.290 | 6.970 | 7.160 | 2,040,470 | +0.13(+1.85%) |
Sep 23, 2022 | 7.160 | 7.160 | 6.655 | 7.030 | 3,047,506 | -0.23(-3.17%) |
Sep 22, 2022 | 7.380 | 7.430 | 7.090 | 7.260 | 2,350,208 | -0.21(-2.81%) |
Sep 21, 2022 | 7.610 | 7.740 | 7.380 | 7.470 | 1,912,661 | -0.15(-1.97%) |
Sep 20, 2022 | 7.580 | 7.780 | 7.410 | 7.620 | 1,800,970 | -0.02(-0.26%) |
Sep 19, 2022 | 7.220 | 7.685 | 7.210 | 7.640 | 2,568,791 | +0.34(+4.66%) |
Sep 16, 2022 | 7.460 | 7.490 | 7.200 | 7.300 | 2,445,109 | -0.28(-3.69%) |
Sep 15, 2022 | 7.410 | 7.830 | 7.340 | 7.580 | 3,420,292 | +0.09(+1.20%) |
Sep 14, 2022 | 7.430 | 7.610 | 7.295 | 7.490 | 2,102,388 | +0.08(+1.08%) |
Sep 13, 2022 | 7.200 | 7.440 | 7.090 | 7.410 | 2,801,467 | +0.02(+0.27%) |
Sep 12, 2022 | 7.230 | 7.495 | 7.145 | 7.390 | 1,701,942 | +0.13(+1.79%) |
Sep 09, 2022 | 6.860 | 7.270 | 6.790 | 7.260 | 1,764,599 | +0.44(+6.45%) |
Sep 08, 2022 | 6.590 | 6.865 | 6.280 | 6.820 | 4,065,770 | +0.16(+2.40%) |
Sep 07, 2022 | 6.860 | 6.910 | 6.600 | 6.660 | 3,280,689 | -0.20(-2.92%) |
Sep 06, 2022 | 7.220 | 7.250 | 6.685 | 6.860 | 2,695,423 | -0.36(-4.99%) |
Sep 02, 2022 | 7.360 | 7.370 | 7.050 | 7.220 | 1,407,808 | -0.07(-0.96%) |
Sep 01, 2022 | 7.250 | 7.305 | 6.860 | 7.290 | 2,293,031 | -0.07(-0.95%) |
Aug 31, 2022 | 7.590 | 7.660 | 7.300 | 7.360 | 1,869,399 | -0.15(-2.00%) |
Aug 30, 2022 | 7.590 | 7.670 | 7.210 | 7.510 | 1,528,313 | +0.00(+0.00%) |
Aug 29, 2022 | 7.600 | 7.850 | 7.500 | 7.510 | 1,204,531 | -0.21(-2.72%) |
Aug 26, 2022 | 7.980 | 7.990 | 7.652 | 7.720 | 1,283,110 | -0.28(-3.50%) |
Aug 25, 2022 | 8.210 | 8.340 | 7.890 | 8.000 | 933,283 | -0.10(-1.23%) |
Aug 24, 2022 | 7.950 | 8.225 | 7.780 | 8.100 | 1,759,088 | +0.18(+2.27%) |
Aug 23, 2022 | 7.570 | 7.930 | 7.315 | 7.920 | 2,092,135 | +0.29(+3.80%) |
Aug 22, 2022 | 7.930 | 8.040 | 7.580 | 7.630 | 2,314,819 | -0.37(-4.63%) |
Aug 19, 2022 | 8.130 | 8.340 | 7.923 | 8.000 | 1,964,520 | -0.17(-2.08%) |
Aug 18, 2022 | 8.280 | 8.380 | 7.980 | 8.170 | 1,654,980 | -0.09(-1.09%) |
Aug 17, 2022 | 8.240 | 8.450 | 8.150 | 8.260 | 2,469,500 | -0.17(-2.02%) |
Aug 16, 2022 | 8.610 | 8.610 | 8.190 | 8.430 | 1,811,317 | -0.20(-2.32%) |
Aug 15, 2022 | 8.410 | 8.745 | 8.380 | 8.630 | 1,720,346 | +0.21(+2.49%) |
Aug 12, 2022 | 8.270 | 8.450 | 8.230 | 8.420 | 1,621,507 | +0.25(+3.06%) |
Aug 11, 2022 | 8.580 | 8.670 | 8.070 | 8.170 | 2,111,723 | -0.33(-3.88%) |
Aug 10, 2022 | 8.300 | 8.575 | 8.110 | 8.500 | 1,614,942 | +0.37(+4.55%) |
Aug 09, 2022 | 8.080 | 8.230 | 7.950 | 8.130 | 2,098,970 | -0.14(-1.69%) |
Aug 08, 2022 | 8.300 | 8.510 | 8.025 | 8.270 | 3,166,935 | -0.10(-1.19%) |
Aug 05, 2022 | 8.310 | 8.619 | 8.170 | 8.370 | 3,766,989 | -0.15(-1.76%) |
Aug 04, 2022 | 8.550 | 9.860 | 7.970 | 8.520 | 7,844,735 | +0.02(+0.24%) |
Aug 03, 2022 | 8.570 | 8.970 | 8.385 | 8.500 | 2,031,352 | +0.04(+0.47%) |
Aug 02, 2022 | 8.010 | 8.490 | 8.010 | 8.460 | 1,472,933 | +0.32(+3.93%) |