Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.530 | 8.580 | 8.300 | 8.460 | 1,650,083 | -0.03(-0.35%) |
Oct 28, 2022 | 8.210 | 8.490 | 8.140 | 8.490 | 1,773,276 | +0.28(+3.41%) |
Oct 27, 2022 | 8.390 | 8.470 | 7.810 | 8.210 | 2,747,443 | -0.17(-2.03%) |
Oct 26, 2022 | 8.650 | 8.740 | 8.380 | 8.380 | 1,578,697 | -0.25(-2.90%) |
Oct 25, 2022 | 8.570 | 8.760 | 8.480 | 8.630 | 1,669,490 | +0.03(+0.35%) |
Oct 24, 2022 | 8.650 | 8.830 | 8.530 | 8.600 | 1,145,881 | +0.03(+0.35%) |
Oct 21, 2022 | 8.570 | 8.590 | 8.280 | 8.570 | 1,270,901 | +0.05(+0.59%) |
Oct 20, 2022 | 8.680 | 8.680 | 8.440 | 8.520 | 1,573,136 | -0.11(-1.27%) |
Oct 19, 2022 | 8.520 | 8.640 | 8.443 | 8.630 | 914,263 | +0.11(+1.29%) |
Oct 18, 2022 | 8.690 | 8.750 | 8.500 | 8.520 | 792,616 | -0.04(-0.47%) |
Oct 17, 2022 | 8.640 | 8.820 | 8.430 | 8.560 | 1,010,385 | +0.05(+0.59%) |
Oct 14, 2022 | 8.630 | 8.730 | 8.465 | 8.510 | 781,356 | -0.05(-0.58%) |
Oct 13, 2022 | 8.200 | 8.630 | 8.070 | 8.560 | 1,278,686 | +0.24(+2.88%) |
Oct 12, 2022 | 8.520 | 8.520 | 8.270 | 8.320 | 1,145,442 | -0.27(-3.14%) |
Oct 11, 2022 | 8.440 | 8.915 | 8.260 | 8.590 | 2,058,464 | +0.17(+2.02%) |
Oct 10, 2022 | 8.350 | 8.570 | 8.310 | 8.420 | 1,173,809 | +0.10(+1.20%) |
Oct 07, 2022 | 8.380 | 8.400 | 8.140 | 8.320 | 1,294,047 | -0.11(-1.30%) |
Oct 06, 2022 | 8.570 | 8.673 | 8.430 | 8.430 | 2,239,780 | -0.18(-2.09%) |
Oct 05, 2022 | 8.280 | 8.620 | 8.020 | 8.610 | 1,832,907 | +0.27(+3.24%) |
Oct 04, 2022 | 8.220 | 8.480 | 8.210 | 8.340 | 2,106,578 | +0.18(+2.21%) |
Oct 03, 2022 | 7.770 | 8.230 | 7.660 | 8.160 | 1,740,829 | +0.46(+5.97%) |
Sep 30, 2022 | 7.630 | 7.820 | 7.515 | 7.700 | 1,696,926 | +0.04(+0.52%) |
Sep 29, 2022 | 7.700 | 7.820 | 7.575 | 7.660 | 1,245,729 | -0.16(-2.05%) |
Sep 28, 2022 | 7.500 | 7.880 | 7.370 | 7.820 | 2,528,685 | +0.44(+5.96%) |
Sep 27, 2022 | 7.520 | 7.740 | 7.325 | 7.380 | 1,633,203 | -0.02(-0.27%) |
Sep 26, 2022 | 7.510 | 7.601 | 7.300 | 7.400 | 2,313,191 | -0.21(-2.76%) |
Sep 23, 2022 | 7.600 | 7.650 | 7.400 | 7.610 | 2,005,927 | -0.12(-1.55%) |
Sep 22, 2022 | 7.960 | 8.050 | 7.730 | 7.730 | 1,483,640 | -0.27(-3.37%) |
Sep 21, 2022 | 7.780 | 8.220 | 7.750 | 8.000 | 1,896,845 | +0.27(+3.49%) |
Sep 20, 2022 | 8.100 | 8.130 | 7.670 | 7.730 | 3,822,381 | -0.45(-5.50%) |
Sep 19, 2022 | 8.090 | 8.210 | 8.020 | 8.180 | 900,450 | +0.00(+0.00%) |
Sep 16, 2022 | 8.000 | 8.240 | 7.960 | 8.180 | 2,263,399 | +0.07(+0.86%) |
Sep 15, 2022 | 8.200 | 8.380 | 8.060 | 8.110 | 1,465,023 | -0.10(-1.22%) |
Sep 14, 2022 | 8.160 | 8.270 | 8.050 | 8.210 | 1,206,680 | +0.09(+1.11%) |
Sep 13, 2022 | 8.320 | 8.490 | 8.090 | 8.120 | 1,788,734 | -0.43(-5.03%) |
Sep 12, 2022 | 8.480 | 8.605 | 8.390 | 8.550 | 1,220,628 | +0.12(+1.42%) |
Sep 09, 2022 | 8.330 | 8.520 | 8.240 | 8.430 | 1,666,070 | +0.14(+1.69%) |
Sep 08, 2022 | 8.400 | 8.400 | 8.164 | 8.290 | 1,420,790 | -0.18(-2.13%) |
Sep 07, 2022 | 8.050 | 8.620 | 8.000 | 8.470 | 2,997,185 | +0.35(+4.31%) |
Sep 06, 2022 | 8.290 | 8.346 | 8.030 | 8.120 | 1,714,543 | -0.15(-1.81%) |
Sep 02, 2022 | 8.900 | 8.900 | 8.200 | 8.270 | 2,580,629 | -0.22(-2.59%) |
Sep 01, 2022 | 8.110 | 8.520 | 7.920 | 8.490 | 2,638,154 | +0.31(+3.79%) |
Aug 31, 2022 | 8.300 | 8.400 | 8.160 | 8.180 | 2,551,435 | +0.03(+0.37%) |
Aug 30, 2022 | 8.910 | 8.950 | 8.073 | 8.150 | 2,891,651 | -0.59(-6.75%) |
Aug 29, 2022 | 8.270 | 8.930 | 8.230 | 8.740 | 4,080,892 | +0.60(+7.37%) |
Aug 26, 2022 | 8.130 | 8.295 | 8.050 | 8.140 | 2,316,713 | +0.07(+0.87%) |
Aug 25, 2022 | 7.710 | 8.170 | 7.670 | 8.070 | 2,580,352 | +0.43(+5.63%) |
Aug 24, 2022 | 7.730 | 7.930 | 7.625 | 7.640 | 4,709,862 | -0.04(-0.52%) |
Aug 23, 2022 | 7.590 | 7.810 | 7.530 | 7.680 | 2,607,533 | +0.08(+1.05%) |
Aug 22, 2022 | 7.620 | 7.680 | 7.320 | 7.600 | 4,874,180 | -0.20(-2.56%) |
Aug 19, 2022 | 7.880 | 7.920 | 7.520 | 7.800 | 3,934,969 | -0.20(-2.50%) |
Aug 18, 2022 | 8.390 | 8.420 | 7.885 | 8.000 | 6,575,521 | -0.32(-3.85%) |
Aug 17, 2022 | 8.140 | 8.415 | 7.970 | 8.320 | 8,290,680 | +0.43(+5.45%) |
Aug 16, 2022 | 8.320 | 8.370 | 7.550 | 7.890 | 16,022,892 | +0.29(+3.82%) |
Aug 15, 2022 | 6.810 | 7.950 | 6.730 | 7.600 | 12,468,202 | +0.73(+10.63%) |
Aug 12, 2022 | 6.820 | 6.946 | 6.750 | 6.870 | 692,996 | +0.13(+1.93%) |
Aug 11, 2022 | 6.710 | 6.850 | 6.690 | 6.740 | 759,495 | +0.11(+1.66%) |
Aug 10, 2022 | 6.730 | 6.820 | 6.630 | 6.630 | 1,121,270 | -0.02(-0.30%) |
Aug 09, 2022 | 6.820 | 6.825 | 6.600 | 6.650 | 985,358 | -0.18(-2.64%) |
Aug 08, 2022 | 6.850 | 6.990 | 6.780 | 6.830 | 2,715,694 | -0.02(-0.29%) |
Aug 05, 2022 | 6.890 | 6.940 | 6.810 | 6.850 | 1,069,187 | -0.11(-1.58%) |
Aug 04, 2022 | 7.120 | 7.195 | 6.890 | 6.960 | 1,123,859 | -0.13(-1.83%) |
Aug 03, 2022 | 7.330 | 7.551 | 7.090 | 7.090 | 1,605,317 | -0.21(-2.88%) |
Aug 02, 2022 | 6.980 | 7.470 | 6.910 | 7.300 | 2,843,145 | +0.76(+11.62%) |