Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.670 | 7.720 | 7.640 | 7.690 | 79,075 | -0.06(-0.77%) |
Oct 28, 2022 | 7.750 | 7.820 | 7.700 | 7.750 | 82,504 | -0.02(-0.26%) |
Oct 27, 2022 | 7.790 | 7.880 | 7.730 | 7.770 | 177,435 | -0.01(-0.13%) |
Oct 26, 2022 | 7.490 | 7.830 | 7.430 | 7.780 | 203,512 | +0.30(+4.01%) |
Oct 25, 2022 | 7.480 | 7.520 | 7.450 | 7.480 | 188,530 | -0.01(-0.13%) |
Oct 24, 2022 | 7.550 | 7.580 | 7.490 | 7.490 | 136,616 | -0.02(-0.27%) |
Oct 21, 2022 | 7.470 | 7.530 | 7.390 | 7.510 | 117,593 | +0.03(+0.40%) |
Oct 20, 2022 | 7.550 | 7.590 | 7.440 | 7.480 | 108,131 | -0.08(-1.06%) |
Oct 19, 2022 | 7.570 | 7.570 | 7.470 | 7.560 | 127,678 | -0.02(-0.26%) |
Oct 18, 2022 | 7.700 | 7.700 | 7.560 | 7.580 | 78,938 | -0.04(-0.52%) |
Oct 17, 2022 | 7.700 | 7.700 | 7.590 | 7.620 | 52,155 | +0.04(+0.53%) |
Oct 14, 2022 | 7.480 | 7.630 | 7.410 | 7.580 | 154,943 | +0.13(+1.74%) |
Oct 13, 2022 | 7.410 | 7.550 | 7.350 | 7.450 | 176,234 | +0.00(+0.00%) |
Oct 12, 2022 | 7.390 | 7.450 | 7.360 | 7.450 | 71,495 | +0.02(+0.27%) |
Oct 11, 2022 | 7.560 | 7.560 | 7.370 | 7.430 | 89,346 | -0.08(-1.07%) |
Oct 07, 2022 | 7.510 | 0 | -0.12(-1.57%) | |||
Oct 06, 2022 | 7.740 | 7.780 | 7.610 | 7.630 | 69,575 | -0.13(-1.68%) |
Oct 05, 2022 | 7.800 | 7.820 | 7.690 | 7.760 | 84,091 | -0.04(-0.51%) |
Oct 04, 2022 | 7.740 | 7.850 | 7.740 | 7.800 | 116,552 | +0.13(+1.69%) |
Oct 03, 2022 | 7.650 | 7.770 | 7.590 | 7.670 | 89,466 | +0.07(+0.92%) |
Sep 30, 2022 | 7.500 | 7.630 | 7.490 | 7.600 | 83,064 | +0.12(+1.60%) |
Sep 29, 2022 | 7.620 | 7.620 | 7.460 | 7.480 | 105,161 | -0.17(-2.22%) |
Sep 28, 2022 | 7.590 | 7.710 | 7.530 | 7.650 | 57,190 | +0.04(+0.53%) |
Sep 27, 2022 | 7.870 | 7.870 | 7.560 | 7.610 | 123,176 | -0.08(-1.04%) |
Sep 26, 2022 | 7.750 | 7.790 | 7.650 | 7.690 | 63,312 | -0.05(-0.65%) |
Sep 23, 2022 | 7.880 | 7.880 | 7.670 | 7.740 | 91,960 | -0.18(-2.27%) |
Sep 22, 2022 | 7.900 | 7.950 | 7.830 | 7.920 | 84,847 | -0.02(-0.25%) |
Sep 21, 2022 | 8.030 | 8.030 | 7.910 | 7.940 | 101,060 | -0.05(-0.63%) |
Sep 20, 2022 | 8.060 | 8.060 | 7.950 | 7.990 | 96,439 | -0.11(-1.36%) |
Sep 19, 2022 | 8.010 | 8.130 | 8.010 | 8.100 | 69,582 | +0.06(+0.75%) |
Sep 16, 2022 | 8.170 | 8.170 | 8.020 | 8.040 | 78,999 | -0.10(-1.23%) |
Sep 15, 2022 | 8.070 | 8.270 | 8.070 | 8.140 | 103,278 | +0.06(+0.74%) |
Sep 14, 2022 | 8.100 | 8.180 | 8.020 | 8.080 | 82,060 | +0.00(+0.00%) |
Sep 13, 2022 | 8.210 | 8.220 | 8.030 | 8.080 | 65,122 | -0.16(-1.94%) |
Sep 12, 2022 | 8.250 | 8.280 | 8.200 | 8.240 | 83,281 | +0.01(+0.12%) |
Sep 09, 2022 | 8.130 | 8.250 | 8.130 | 8.230 | 92,017 | +0.13(+1.60%) |
Sep 08, 2022 | 8.130 | 8.190 | 8.080 | 8.100 | 88,411 | -0.01(-0.12%) |
Sep 07, 2022 | 8.040 | 8.150 | 8.020 | 8.110 | 99,258 | +0.06(+0.75%) |
Sep 06, 2022 | 8.160 | 8.180 | 8.030 | 8.050 | 64,993 | -0.14(-1.71%) |
Sep 02, 2022 | 8.190 | 0 | +0.10(+1.24%) | |||
Sep 01, 2022 | 8.070 | 8.130 | 7.960 | 8.090 | 119,681 | +0.00(+0.00%) |
Aug 31, 2022 | 8.150 | 8.150 | 8.080 | 8.090 | 124,619 | -0.04(-0.49%) |
Aug 30, 2022 | 8.200 | 8.290 | 8.080 | 8.130 | 77,654 | -0.13(-1.57%) |
Aug 29, 2022 | 8.260 | 8.300 | 8.200 | 8.260 | 111,303 | -0.03(-0.36%) |
Aug 26, 2022 | 8.400 | 8.400 | 8.200 | 8.290 | 132,592 | -0.08(-0.96%) |
Aug 25, 2022 | 8.410 | 8.410 | 8.350 | 8.370 | 57,410 | -0.01(-0.12%) |
Aug 24, 2022 | 8.400 | 8.480 | 8.370 | 8.380 | 63,239 | -0.02(-0.24%) |
Aug 23, 2022 | 8.360 | 8.400 | 8.300 | 8.400 | 103,843 | +0.03(+0.36%) |
Aug 22, 2022 | 8.400 | 8.440 | 8.350 | 8.370 | 107,006 | -0.09(-1.06%) |
Aug 19, 2022 | 8.610 | 8.610 | 8.420 | 8.460 | 115,707 | -0.16(-1.86%) |
Aug 18, 2022 | 8.610 | 8.640 | 8.580 | 8.620 | 62,874 | +0.04(+0.47%) |
Aug 17, 2022 | 8.650 | 8.670 | 8.560 | 8.580 | 106,711 | -0.06(-0.69%) |
Aug 16, 2022 | 8.590 | 8.680 | 8.550 | 8.640 | 140,627 | +0.05(+0.58%) |
Aug 15, 2022 | 8.620 | 8.710 | 8.550 | 8.590 | 192,887 | -0.03(-0.35%) |
Aug 12, 2022 | 8.550 | 8.640 | 8.480 | 8.620 | 75,608 | +0.07(+0.82%) |
Aug 11, 2022 | 8.490 | 8.600 | 8.450 | 8.550 | 197,745 | +0.11(+1.30%) |
Aug 10, 2022 | 8.390 | 8.480 | 8.390 | 8.440 | 70,379 | +0.04(+0.48%) |
Aug 09, 2022 | 8.430 | 8.470 | 8.390 | 8.400 | 53,048 | -0.08(-0.94%) |
Aug 08, 2022 | 8.500 | 8.640 | 8.410 | 8.480 | 68,230 | +0.04(+0.47%) |
Aug 05, 2022 | 8.540 | 8.540 | 8.400 | 8.440 | 101,230 | -0.05(-0.59%) |
Aug 04, 2022 | 8.590 | 8.600 | 8.490 | 8.490 | 93,076 | +0.04(+0.47%) |
Aug 03, 2022 | 8.420 | 8.500 | 8.390 | 8.450 | 89,318 | +0.06(+0.72%) |