Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.979 | 7.306 | 6.965 | 7.270 | 2,236,905 | +0.25(+3.50%) |
Oct 28, 2022 | 6.979 | 7.061 | 6.951 | 7.024 | 1,154,986 | -0.01(-0.13%) |
Oct 27, 2022 | 6.842 | 7.142 | 6.833 | 7.033 | 1,887,720 | +0.26(+3.90%) |
Oct 26, 2022 | 6.888 | 6.979 | 6.760 | 6.769 | 1,315,671 | -0.05(-0.67%) |
Oct 25, 2022 | 6.788 | 6.906 | 6.769 | 6.815 | 1,214,913 | -0.02(-0.27%) |
Oct 24, 2022 | 6.915 | 6.997 | 6.829 | 6.833 | 1,963,900 | -0.26(-3.72%) |
Oct 21, 2022 | 6.997 | 7.133 | 6.951 | 7.097 | 1,220,998 | +0.08(+1.17%) |
Oct 20, 2022 | 7.088 | 7.197 | 6.997 | 7.015 | 2,178,609 | -0.06(-0.90%) |
Oct 19, 2022 | 6.833 | 7.079 | 6.801 | 7.079 | 2,012,404 | +0.23(+3.32%) |
Oct 18, 2022 | 6.851 | 6.888 | 6.756 | 6.851 | 1,142,116 | +0.08(+1.21%) |
Oct 17, 2022 | 6.833 | 6.888 | 6.760 | 6.769 | 1,772,497 | +0.04(+0.54%) |
Oct 14, 2022 | 6.906 | 6.947 | 6.728 | 6.733 | 1,086,519 | -0.20(-2.89%) |
Oct 13, 2022 | 6.779 | 6.975 | 6.751 | 6.933 | 2,230,386 | +0.10(+1.46%) |
Oct 12, 2022 | 6.951 | 6.951 | 6.824 | 6.833 | 797,766 | -0.11(-1.57%) |
Oct 11, 2022 | 7.070 | 7.124 | 6.897 | 6.942 | 1,428,427 | -0.10(-1.42%) |
Oct 10, 2022 | 7.061 | 7.097 | 6.992 | 7.042 | 934,778 | +0.04(+0.52%) |
Oct 07, 2022 | 6.970 | 7.024 | 6.924 | 7.006 | 939,642 | +0.04(+0.52%) |
Oct 06, 2022 | 6.979 | 7.054 | 6.947 | 6.970 | 918,312 | -0.11(-1.54%) |
Oct 05, 2022 | 7.161 | 7.170 | 7.020 | 7.079 | 1,646,932 | -0.18(-2.51%) |
Oct 04, 2022 | 7.488 | 7.497 | 7.220 | 7.261 | 1,532,234 | -0.14(-1.85%) |
Oct 03, 2022 | 7.097 | 7.425 | 7.061 | 7.397 | 1,865,052 | +0.56(+8.11%) |
Sep 30, 2022 | 6.824 | 6.906 | 6.779 | 6.842 | 1,109,681 | +0.02(+0.27%) |
Sep 29, 2022 | 6.815 | 6.888 | 6.719 | 6.824 | 2,777,323 | -0.18(-2.60%) |
Sep 28, 2022 | 6.888 | 7.015 | 6.879 | 7.006 | 1,818,540 | +0.15(+2.26%) |
Sep 27, 2022 | 6.942 | 6.997 | 6.851 | 6.851 | 1,079,194 | -0.06(-0.92%) |
Sep 26, 2022 | 7.124 | 7.152 | 6.892 | 6.915 | 1,806,810 | -0.36(-5.00%) |
Sep 23, 2022 | 7.397 | 7.397 | 7.215 | 7.279 | 1,217,524 | -0.22(-2.91%) |
Sep 22, 2022 | 7.233 | 7.552 | 7.233 | 7.497 | 1,540,317 | +0.27(+3.78%) |
Sep 21, 2022 | 7.261 | 7.343 | 7.188 | 7.224 | 1,546,730 | -0.04(-0.50%) |
Sep 20, 2022 | 7.161 | 7.304 | 7.124 | 7.261 | 660,243 | +0.01(+0.13%) |
Sep 19, 2022 | 7.015 | 7.270 | 6.997 | 7.252 | 863,923 | +0.14(+1.92%) |
Sep 16, 2022 | 7.106 | 7.152 | 7.056 | 7.115 | 2,252,439 | -0.09(-1.26%) |
Sep 15, 2022 | 7.261 | 7.270 | 7.179 | 7.206 | 672,901 | -0.06(-0.88%) |
Sep 14, 2022 | 7.288 | 7.422 | 7.261 | 7.270 | 934,366 | +0.02(+0.25%) |
Sep 13, 2022 | 7.452 | 7.493 | 7.252 | 7.252 | 925,442 | -0.36(-4.78%) |
Sep 12, 2022 | 7.561 | 7.643 | 7.534 | 7.616 | 827,421 | +0.05(+0.72%) |
Sep 09, 2022 | 7.497 | 7.625 | 7.479 | 7.561 | 1,433,661 | +0.21(+2.85%) |
Sep 08, 2022 | 7.379 | 7.406 | 7.270 | 7.352 | 1,476,674 | +0.02(+0.25%) |
Sep 07, 2022 | 7.279 | 7.343 | 7.206 | 7.334 | 1,041,087 | +0.04(+0.50%) |
Sep 06, 2022 | 7.288 | 7.361 | 7.261 | 7.297 | 1,257,251 | +0.02(+0.25%) |
Sep 02, 2022 | 7.306 | 7.406 | 7.279 | 7.279 | 1,055,181 | +0.06(+0.88%) |
Sep 01, 2022 | 7.343 | 7.343 | 7.179 | 7.215 | 1,213,209 | -0.14(-1.90%) |
Aug 31, 2022 | 7.428 | 7.482 | 7.305 | 7.355 | 1,020,433 | -0.14(-1.81%) |
Aug 30, 2022 | 7.681 | 7.699 | 7.491 | 7.491 | 913,796 | -0.15(-2.01%) |
Aug 29, 2022 | 7.527 | 7.707 | 7.505 | 7.645 | 1,184,565 | +0.07(+0.96%) |
Aug 26, 2022 | 7.645 | 7.672 | 7.536 | 7.573 | 869,944 | -0.06(-0.83%) |
Aug 25, 2022 | 7.690 | 7.772 | 7.609 | 7.636 | 590,478 | -0.12(-1.52%) |
Aug 24, 2022 | 7.835 | 7.872 | 7.736 | 7.754 | 901,178 | -0.13(-1.61%) |
Aug 23, 2022 | 7.817 | 7.890 | 7.799 | 7.881 | 850,850 | +0.03(+0.35%) |
Aug 22, 2022 | 7.763 | 7.903 | 7.749 | 7.853 | 1,038,615 | +0.04(+0.46%) |
Aug 19, 2022 | 7.772 | 7.826 | 7.727 | 7.817 | 554,118 | -0.02(-0.23%) |
Aug 18, 2022 | 7.935 | 7.953 | 7.772 | 7.835 | 787,076 | -0.16(-2.04%) |
Aug 17, 2022 | 7.926 | 8.093 | 7.912 | 7.998 | 1,488,489 | +0.00(+0.00%) |
Aug 16, 2022 | 7.980 | 8.044 | 7.944 | 7.998 | 764,853 | -0.05(-0.67%) |
Aug 15, 2022 | 8.116 | 8.116 | 8.012 | 8.053 | 861,341 | -0.17(-2.09%) |
Aug 12, 2022 | 8.225 | 8.297 | 8.198 | 8.225 | 854,138 | +0.11(+1.34%) |
Aug 11, 2022 | 8.324 | 8.361 | 8.098 | 8.116 | 943,643 | -0.19(-2.29%) |
Aug 10, 2022 | 8.361 | 8.383 | 8.270 | 8.306 | 1,060,427 | +0.10(+1.21%) |
Aug 09, 2022 | 8.216 | 8.279 | 8.121 | 8.207 | 1,464,423 | +0.10(+1.23%) |
Aug 08, 2022 | 8.080 | 8.152 | 8.016 | 8.107 | 1,415,464 | +0.11(+1.36%) |
Aug 05, 2022 | 7.835 | 8.044 | 7.817 | 7.998 | 1,489,237 | +0.14(+1.73%) |
Aug 04, 2022 | 7.799 | 7.980 | 7.772 | 7.862 | 1,416,671 | +0.18(+2.36%) |
Aug 03, 2022 | 7.681 | 7.745 | 7.573 | 7.681 | 1,408,236 | +0.04(+0.47%) |
Aug 02, 2022 | 7.754 | 7.799 | 7.645 | 7.645 | 1,359,900 | -0.16(-2.09%) |