Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.585 | 7.687 | 7.420 | 7.613 | 129,001 | +0.02(+0.24%) |
Oct 28, 2022 | 7.539 | 7.751 | 7.484 | 7.595 | 180,700 | +0.12(+1.60%) |
Oct 27, 2022 | 7.521 | 7.576 | 7.466 | 7.475 | 100,456 | +0.01(+0.12%) |
Oct 26, 2022 | 7.355 | 7.530 | 7.254 | 7.466 | 93,417 | +0.15(+2.01%) |
Oct 25, 2022 | 7.180 | 7.337 | 6.987 | 7.318 | 281,092 | +0.15(+2.05%) |
Oct 24, 2022 | 7.107 | 7.217 | 7.033 | 7.171 | 267,875 | +0.11(+1.56%) |
Oct 21, 2022 | 6.932 | 7.263 | 6.692 | 7.061 | 305,570 | +0.16(+2.27%) |
Oct 20, 2022 | 6.803 | 6.978 | 6.803 | 6.904 | 201,249 | +0.04(+0.54%) |
Oct 19, 2022 | 6.895 | 6.950 | 6.785 | 6.867 | 267,776 | +0.01(+0.13%) |
Oct 18, 2022 | 6.895 | 6.959 | 6.803 | 6.858 | 221,160 | +0.05(+0.68%) |
Oct 17, 2022 | 6.711 | 6.877 | 6.711 | 6.812 | 181,165 | +0.14(+2.07%) |
Oct 14, 2022 | 6.766 | 6.895 | 6.610 | 6.674 | 298,620 | -0.02(-0.28%) |
Oct 13, 2022 | 6.453 | 6.706 | 6.315 | 6.692 | 361,419 | +0.14(+2.11%) |
Oct 12, 2022 | 6.738 | 6.738 | 6.545 | 6.554 | 274,845 | -0.17(-2.47%) |
Oct 11, 2022 | 6.849 | 6.909 | 6.573 | 6.720 | 412,081 | -0.18(-2.67%) |
Oct 10, 2022 | 7.033 | 7.070 | 6.794 | 6.904 | 658,063 | -0.05(-0.66%) |
Oct 07, 2022 | 7.153 | 7.199 | 6.881 | 6.950 | 614,788 | -0.28(-3.82%) |
Oct 06, 2022 | 7.346 | 7.346 | 7.190 | 7.226 | 686,848 | -0.14(-1.88%) |
Oct 05, 2022 | 7.447 | 7.447 | 7.318 | 7.364 | 440,155 | -0.13(-1.72%) |
Oct 04, 2022 | 7.530 | 7.613 | 7.475 | 7.493 | 396,516 | +0.08(+1.12%) |
Oct 03, 2022 | 7.337 | 7.461 | 7.245 | 7.410 | 535,785 | +0.15(+2.03%) |
Sep 30, 2022 | 7.134 | 7.309 | 7.088 | 7.263 | 207,554 | +0.15(+2.07%) |
Sep 29, 2022 | 7.217 | 7.217 | 7.024 | 7.116 | 428,450 | -0.14(-1.90%) |
Sep 28, 2022 | 7.272 | 7.318 | 7.245 | 7.254 | 219,613 | +0.04(+0.51%) |
Sep 27, 2022 | 7.291 | 7.328 | 7.171 | 7.217 | 574,074 | -0.02(-0.25%) |
Sep 26, 2022 | 7.051 | 7.282 | 7.051 | 7.236 | 713,970 | +0.17(+2.48%) |
Sep 23, 2022 | 7.521 | 7.521 | 7.042 | 7.061 | 588,119 | -0.40(-5.31%) |
Sep 22, 2022 | 7.549 | 7.585 | 7.402 | 7.457 | 465,118 | -0.13(-1.70%) |
Sep 21, 2022 | 7.687 | 7.742 | 7.549 | 7.585 | 337,969 | -0.04(-0.48%) |
Sep 20, 2022 | 7.650 | 7.659 | 7.535 | 7.622 | 559,781 | -0.14(-1.78%) |
Sep 19, 2022 | 7.705 | 7.779 | 7.493 | 7.760 | 392,204 | +0.12(+1.57%) |
Sep 16, 2022 | 7.539 | 7.705 | 7.392 | 7.641 | 1,196,426 | +0.07(+0.97%) |
Sep 15, 2022 | 7.549 | 7.677 | 7.493 | 7.567 | 407,483 | -0.03(-0.36%) |
Sep 14, 2022 | 7.420 | 7.613 | 7.383 | 7.595 | 508,736 | +0.19(+2.61%) |
Sep 13, 2022 | 7.457 | 7.457 | 7.318 | 7.401 | 230,803 | -0.11(-1.47%) |
Sep 12, 2022 | 7.503 | 7.539 | 7.461 | 7.512 | 105,594 | +0.02(+0.25%) |
Sep 09, 2022 | 7.245 | 7.493 | 7.088 | 7.493 | 193,077 | +0.27(+3.69%) |
Sep 08, 2022 | 7.153 | 7.380 | 6.969 | 7.226 | 159,015 | +0.01(+0.13%) |
Sep 07, 2022 | 7.190 | 7.355 | 7.162 | 7.217 | 296,108 | -0.02(-0.25%) |
Sep 06, 2022 | 7.199 | 7.318 | 7.144 | 7.236 | 287,754 | +0.09(+1.29%) |
Sep 02, 2022 | 7.263 | 7.392 | 7.070 | 7.144 | 164,493 | -0.03(-0.39%) |
Sep 01, 2022 | 7.190 | 7.291 | 7.061 | 7.171 | 331,401 | -0.06(-0.76%) |
Aug 31, 2022 | 7.282 | 7.346 | 7.176 | 7.226 | 149,241 | +0.05(+0.64%) |
Aug 30, 2022 | 7.244 | 7.317 | 7.117 | 7.180 | 289,797 | -0.06(-0.88%) |
Aug 29, 2022 | 7.171 | 7.321 | 7.171 | 7.244 | 142,890 | +0.00(+0.00%) |
Aug 26, 2022 | 7.480 | 7.480 | 7.208 | 7.244 | 190,379 | -0.20(-2.69%) |
Aug 25, 2022 | 7.553 | 7.562 | 7.417 | 7.444 | 106,094 | -0.02(-0.24%) |
Aug 24, 2022 | 7.308 | 7.512 | 7.280 | 7.462 | 180,553 | +0.15(+1.99%) |
Aug 23, 2022 | 7.408 | 7.435 | 7.271 | 7.317 | 250,455 | -0.07(-0.98%) |
Aug 22, 2022 | 7.517 | 7.517 | 7.371 | 7.389 | 187,969 | -0.18(-2.40%) |
Aug 19, 2022 | 7.617 | 7.617 | 7.471 | 7.571 | 258,437 | -0.10(-1.30%) |
Aug 18, 2022 | 7.735 | 7.739 | 7.653 | 7.671 | 164,505 | -0.05(-0.71%) |
Aug 17, 2022 | 7.826 | 7.826 | 7.689 | 7.726 | 211,669 | -0.13(-1.62%) |
Aug 16, 2022 | 7.780 | 7.935 | 7.767 | 7.853 | 162,939 | +0.03(+0.35%) |
Aug 15, 2022 | 7.880 | 7.917 | 7.789 | 7.826 | 97,437 | -0.06(-0.81%) |
Aug 12, 2022 | 7.789 | 8.007 | 7.780 | 7.889 | 236,074 | +0.15(+1.88%) |
Aug 11, 2022 | 7.717 | 7.807 | 7.708 | 7.744 | 525,385 | +0.03(+0.35%) |
Aug 10, 2022 | 7.480 | 7.812 | 7.480 | 7.717 | 333,470 | +0.32(+4.30%) |
Aug 09, 2022 | 8.180 | 8.180 | 7.271 | 7.398 | 450,041 | -0.15(-1.93%) |
Aug 08, 2022 | 7.471 | 7.612 | 7.462 | 7.544 | 450,784 | +0.09(+1.22%) |
Aug 05, 2022 | 7.471 | 7.498 | 7.417 | 7.453 | 109,552 | -0.05(-0.73%) |
Aug 04, 2022 | 7.435 | 7.517 | 7.389 | 7.508 | 102,347 | +0.09(+1.23%) |
Aug 03, 2022 | 7.308 | 7.444 | 7.289 | 7.417 | 307,100 | +0.15(+2.13%) |
Aug 02, 2022 | 7.217 | 7.335 | 7.144 | 7.262 | 183,890 | +0.04(+0.50%) |