Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.880 | 8.110 | 7.750 | 8.040 | 413,767 | +0.14(+1.77%) |
Oct 28, 2022 | 7.960 | 8.178 | 7.835 | 7.900 | 441,008 | -0.01(-0.13%) |
Oct 27, 2022 | 7.720 | 8.030 | 7.580 | 7.910 | 426,112 | +0.23(+2.99%) |
Oct 26, 2022 | 7.460 | 7.750 | 7.385 | 7.680 | 373,251 | +0.17(+2.26%) |
Oct 25, 2022 | 7.520 | 7.720 | 7.310 | 7.510 | 385,297 | +0.02(+0.27%) |
Oct 24, 2022 | 7.570 | 7.710 | 7.310 | 7.490 | 673,035 | +0.00(+0.00%) |
Oct 21, 2022 | 7.150 | 7.580 | 6.910 | 7.490 | 790,621 | +0.38(+5.34%) |
Oct 20, 2022 | 6.700 | 7.170 | 6.650 | 7.110 | 1,075,572 | +0.41(+6.12%) |
Oct 19, 2022 | 6.400 | 6.710 | 6.310 | 6.700 | 389,122 | +0.20(+3.08%) |
Oct 18, 2022 | 6.470 | 6.600 | 6.415 | 6.500 | 407,164 | +0.15(+2.36%) |
Oct 17, 2022 | 6.070 | 6.380 | 6.070 | 6.350 | 550,618 | +0.40(+6.72%) |
Oct 14, 2022 | 6.000 | 6.055 | 5.840 | 5.950 | 373,085 | -0.11(-1.82%) |
Oct 13, 2022 | 5.690 | 6.060 | 5.640 | 6.060 | 367,449 | +0.22(+3.77%) |
Oct 12, 2022 | 5.680 | 5.945 | 5.600 | 5.840 | 325,199 | +0.17(+3.00%) |
Oct 11, 2022 | 5.780 | 5.850 | 5.640 | 5.670 | 354,411 | -0.17(-2.91%) |
Oct 10, 2022 | 5.900 | 5.900 | 5.780 | 5.840 | 207,296 | -0.08(-1.35%) |
Oct 07, 2022 | 5.920 | 6.010 | 5.810 | 5.920 | 338,659 | -0.12(-1.99%) |
Oct 06, 2022 | 6.140 | 6.329 | 6.030 | 6.040 | 357,344 | -0.14(-2.27%) |
Oct 05, 2022 | 6.300 | 6.330 | 6.060 | 6.180 | 397,601 | -0.06(-0.96%) |
Oct 04, 2022 | 6.250 | 6.370 | 6.095 | 6.240 | 579,734 | +0.11(+1.79%) |
Oct 03, 2022 | 6.220 | 6.220 | 5.830 | 6.130 | 491,581 | +0.02(+0.33%) |
Sep 30, 2022 | 6.050 | 6.420 | 6.030 | 6.110 | 582,931 | +0.00(+0.00%) |
Sep 29, 2022 | 6.010 | 6.130 | 5.710 | 6.110 | 503,241 | -0.03(-0.49%) |
Sep 28, 2022 | 5.740 | 6.170 | 5.755 | 6.140 | 462,757 | +0.43(+7.53%) |
Sep 27, 2022 | 5.750 | 5.750 | 5.555 | 5.710 | 257,275 | +0.25(+4.58%) |
Sep 26, 2022 | 5.570 | 5.750 | 5.420 | 5.460 | 461,137 | -0.17(-3.02%) |
Sep 23, 2022 | 5.560 | 5.650 | 5.490 | 5.630 | 267,700 | -0.05(-0.88%) |
Sep 22, 2022 | 5.960 | 5.960 | 5.598 | 5.680 | 224,304 | -0.22(-3.73%) |
Sep 21, 2022 | 5.900 | 6.120 | 5.830 | 5.900 | 250,679 | +0.00(+0.00%) |
Sep 20, 2022 | 5.930 | 5.970 | 5.810 | 5.900 | 277,195 | -0.10(-1.67%) |
Sep 19, 2022 | 5.800 | 6.050 | 5.800 | 6.000 | 298,483 | +0.05(+0.84%) |
Sep 16, 2022 | 6.410 | 6.410 | 5.710 | 5.950 | 607,670 | -0.52(-8.04%) |
Sep 15, 2022 | 6.530 | 6.840 | 6.440 | 6.470 | 960,274 | -0.13(-1.97%) |
Sep 14, 2022 | 6.520 | 6.700 | 6.470 | 6.600 | 682,002 | +0.09(+1.38%) |
Sep 13, 2022 | 6.630 | 6.770 | 6.310 | 6.510 | 385,951 | -0.38(-5.52%) |
Sep 12, 2022 | 6.610 | 6.900 | 6.610 | 6.890 | 449,915 | +0.28(+4.24%) |
Sep 09, 2022 | 6.310 | 6.630 | 6.310 | 6.610 | 244,159 | +0.38(+6.10%) |
Sep 08, 2022 | 6.160 | 6.280 | 6.050 | 6.230 | 169,246 | -0.04(-0.64%) |
Sep 07, 2022 | 6.150 | 6.280 | 5.702 | 6.270 | 217,383 | +0.16(+2.62%) |
Sep 06, 2022 | 6.300 | 6.390 | 6.060 | 6.110 | 238,723 | -0.21(-3.32%) |
Sep 02, 2022 | 6.290 | 6.360 | 6.140 | 6.320 | 291,712 | +0.14(+2.27%) |
Sep 01, 2022 | 6.190 | 6.258 | 6.080 | 6.180 | 363,781 | -0.09(-1.44%) |
Aug 31, 2022 | 6.470 | 6.890 | 6.230 | 6.270 | 882,913 | -0.16(-2.49%) |
Aug 30, 2022 | 6.540 | 6.680 | 6.390 | 6.430 | 253,872 | -0.07(-1.08%) |
Aug 29, 2022 | 6.470 | 6.690 | 6.400 | 6.500 | 286,525 | -0.09(-1.37%) |
Aug 26, 2022 | 6.840 | 6.990 | 6.540 | 6.590 | 609,246 | -0.29(-4.22%) |
Aug 25, 2022 | 6.680 | 6.910 | 6.610 | 6.880 | 300,444 | +0.29(+4.40%) |
Aug 24, 2022 | 6.520 | 6.710 | 6.520 | 6.590 | 484,470 | +0.05(+0.76%) |
Aug 23, 2022 | 6.830 | 7.000 | 6.530 | 6.540 | 273,474 | -0.32(-4.66%) |
Aug 22, 2022 | 6.940 | 7.162 | 6.670 | 6.860 | 695,464 | -0.02(-0.29%) |
Aug 19, 2022 | 7.100 | 7.120 | 6.860 | 6.880 | 241,778 | -0.33(-4.58%) |
Aug 18, 2022 | 6.980 | 7.240 | 6.810 | 7.210 | 216,058 | +0.17(+2.41%) |
Aug 17, 2022 | 7.160 | 7.180 | 7.020 | 7.040 | 188,486 | -0.22(-3.03%) |
Aug 16, 2022 | 7.250 | 7.340 | 7.210 | 7.260 | 252,078 | -0.01(-0.14%) |
Aug 15, 2022 | 7.180 | 7.340 | 7.180 | 7.270 | 327,682 | +0.04(+0.55%) |
Aug 12, 2022 | 7.300 | 7.660 | 7.150 | 7.230 | 404,242 | +0.03(+0.42%) |
Aug 11, 2022 | 7.250 | 7.270 | 7.110 | 7.200 | 316,947 | +0.03(+0.42%) |
Aug 10, 2022 | 7.240 | 7.280 | 7.020 | 7.170 | 329,285 | +0.01(+0.14%) |
Aug 09, 2022 | 7.170 | 7.300 | 7.030 | 7.160 | 542,334 | -0.09(-1.24%) |
Aug 08, 2022 | 7.190 | 7.680 | 7.105 | 7.250 | 664,371 | +0.42(+6.15%) |
Aug 05, 2022 | 6.870 | 7.030 | 6.290 | 6.830 | 620,965 | -0.11(-1.59%) |
Aug 04, 2022 | 7.100 | 7.159 | 6.910 | 6.940 | 532,998 | -0.10(-1.42%) |
Aug 03, 2022 | 7.030 | 7.120 | 6.960 | 7.040 | 611,604 | +0.14(+2.03%) |
Aug 02, 2022 | 6.800 | 7.060 | 6.800 | 6.900 | 503,097 | +0.00(+0.00%) |