Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.680 | 8.020 | 7.680 | 8.010 | 12,579 | +0.29(+3.76%) |
Oct 28, 2022 | 8.000 | 8.000 | 7.661 | 7.720 | 4,408 | -0.28(-3.50%) |
Oct 27, 2022 | 7.680 | 8.000 | 7.550 | 8.000 | 8,490 | +0.32(+4.17%) |
Oct 26, 2022 | 7.950 | 7.960 | 7.660 | 7.680 | 11,817 | -0.27(-3.40%) |
Oct 25, 2022 | 7.450 | 8.050 | 7.450 | 7.950 | 7,027 | +0.18(+2.32%) |
Oct 24, 2022 | 7.610 | 7.770 | 7.450 | 7.770 | 5,118 | +0.05(+0.65%) |
Oct 21, 2022 | 7.439 | 8.050 | 7.439 | 7.720 | 3,928 | -0.03(-0.39%) |
Oct 20, 2022 | 7.805 | 7.805 | 7.620 | 7.750 | 1,937 | -0.07(-0.90%) |
Oct 19, 2022 | 8.170 | 8.200 | 7.760 | 7.820 | 4,100 | -0.15(-1.88%) |
Oct 18, 2022 | 7.760 | 7.970 | 7.760 | 7.970 | 1,468 | +0.27(+3.51%) |
Oct 17, 2022 | 7.800 | 7.940 | 7.350 | 7.700 | 3,510 | -0.16(-2.04%) |
Oct 14, 2022 | 7.766 | 7.975 | 7.650 | 7.860 | 4,041 | +0.06(+0.77%) |
Oct 13, 2022 | 7.860 | 7.960 | 7.785 | 7.800 | 4,150 | -0.09(-1.20%) |
Oct 12, 2022 | 8.000 | 8.050 | 7.550 | 7.895 | 7,700 | +0.11(+1.48%) |
Oct 11, 2022 | 7.560 | 8.153 | 7.560 | 7.780 | 14,515 | -0.14(-1.77%) |
Oct 10, 2022 | 7.910 | 8.000 | 7.620 | 7.920 | 5,957 | -0.03(-0.38%) |
Oct 07, 2022 | 8.210 | 8.230 | 7.703 | 7.950 | 7,710 | -0.05(-0.62%) |
Oct 06, 2022 | 8.100 | 8.250 | 7.930 | 8.000 | 27,764 | +0.24(+3.09%) |
Oct 05, 2022 | 7.900 | 7.980 | 7.690 | 7.760 | 10,490 | +0.19(+2.51%) |
Oct 04, 2022 | 7.210 | 7.820 | 7.210 | 7.570 | 6,877 | +0.16(+2.15%) |
Oct 03, 2022 | 7.500 | 7.700 | 7.410 | 7.410 | 3,791 | -0.07(-0.93%) |
Sep 30, 2022 | 7.460 | 7.750 | 7.450 | 7.480 | 3,958 | -0.12(-1.54%) |
Sep 29, 2022 | 7.811 | 7.830 | 7.500 | 7.597 | 3,278 | +0.12(+1.57%) |
Sep 28, 2022 | 7.940 | 7.940 | 7.462 | 7.480 | 2,372 | -0.08(-1.12%) |
Sep 27, 2022 | 7.600 | 7.790 | 7.565 | 7.565 | 3,562 | -0.28(-3.63%) |
Sep 26, 2022 | 7.640 | 8.090 | 7.640 | 7.850 | 2,664 | +0.14(+1.82%) |
Sep 23, 2022 | 7.660 | 7.945 | 7.310 | 7.710 | 8,988 | -0.05(-0.71%) |
Sep 22, 2022 | 8.390 | 8.390 | 7.470 | 7.765 | 22,734 | -0.12(-1.58%) |
Sep 21, 2022 | 8.190 | 8.250 | 7.660 | 7.890 | 9,112 | +0.01(+0.13%) |
Sep 20, 2022 | 7.850 | 8.030 | 7.705 | 7.880 | 5,291 | -0.10(-1.25%) |
Sep 19, 2022 | 8.000 | 8.015 | 7.710 | 7.980 | 5,386 | -0.16(-1.97%) |
Sep 16, 2022 | 7.590 | 8.140 | 7.400 | 8.140 | 22,748 | +0.57(+7.53%) |
Sep 15, 2022 | 7.650 | 7.955 | 7.380 | 7.570 | 4,572 | -0.28(-3.57%) |
Sep 14, 2022 | 7.910 | 8.240 | 7.410 | 7.850 | 6,965 | -0.21(-2.61%) |
Sep 13, 2022 | 7.700 | 8.125 | 7.700 | 8.060 | 7,493 | +0.38(+4.95%) |
Sep 12, 2022 | 7.400 | 7.930 | 7.370 | 7.680 | 6,635 | -0.08(-1.03%) |
Sep 09, 2022 | 7.216 | 7.780 | 7.216 | 7.760 | 3,495 | +0.08(+1.04%) |
Sep 08, 2022 | 7.270 | 7.800 | 7.270 | 7.680 | 1,910 | +0.14(+1.86%) |
Sep 07, 2022 | 7.270 | 7.580 | 7.270 | 7.540 | 3,233 | +0.15(+2.03%) |
Sep 06, 2022 | 6.960 | 7.440 | 6.960 | 7.390 | 9,839 | +0.35(+4.97%) |
Sep 02, 2022 | 7.220 | 7.320 | 7.040 | 7.040 | 3,326 | -0.25(-3.38%) |
Sep 01, 2022 | 7.300 | 7.300 | 7.200 | 7.286 | 11,219 | -0.00(-0.06%) |
Aug 31, 2022 | 7.380 | 7.380 | 7.250 | 7.290 | 5,999 | -0.02(-0.27%) |
Aug 30, 2022 | 7.400 | 7.400 | 7.300 | 7.310 | 19,598 | -0.09(-1.22%) |
Aug 29, 2022 | 7.770 | 7.853 | 7.060 | 7.400 | 70,128 | -0.37(-4.76%) |
Aug 26, 2022 | 7.770 | 8.000 | 7.770 | 7.770 | 2,929 | -0.11(-1.40%) |
Aug 25, 2022 | 7.880 | 7.880 | 7.880 | 7.880 | 490 | +0.03(+0.38%) |
Aug 24, 2022 | 7.850 | 7.957 | 7.663 | 7.850 | 6,618 | -0.14(-1.75%) |
Aug 23, 2022 | 7.990 | 8.240 | 7.831 | 7.990 | 5,708 | -0.09(-1.11%) |
Aug 22, 2022 | 7.890 | 8.080 | 7.890 | 8.080 | 877 | +0.06(+0.75%) |
Aug 19, 2022 | 7.900 | 8.050 | 7.900 | 8.020 | 1,849 | -0.18(-2.19%) |
Aug 18, 2022 | 8.010 | 8.200 | 8.010 | 8.200 | 1,064 | -0.01(-0.12%) |
Aug 17, 2022 | 7.850 | 8.210 | 7.850 | 8.210 | 4,542 | +0.36(+4.59%) |
Aug 16, 2022 | 8.140 | 8.140 | 7.850 | 7.850 | 14,549 | -0.21(-2.61%) |
Aug 15, 2022 | 8.100 | 8.100 | 8.000 | 8.060 | 7,798 | -0.09(-1.10%) |
Aug 12, 2022 | 8.620 | 8.620 | 7.900 | 8.150 | 37,933 | -0.60(-6.86%) |
Aug 11, 2022 | 8.975 | 8.975 | 8.650 | 8.750 | 8,304 | -0.12(-1.35%) |
Aug 10, 2022 | 9.060 | 9.120 | 8.670 | 8.870 | 6,961 | -0.05(-0.56%) |
Aug 09, 2022 | 9.020 | 9.100 | 8.760 | 8.920 | 6,064 | -0.18(-1.98%) |
Aug 08, 2022 | 8.920 | 9.605 | 8.920 | 9.100 | 10,800 | +0.12(+1.34%) |
Aug 05, 2022 | 8.700 | 8.980 | 8.700 | 8.980 | 3,723 | +0.08(+0.90%) |
Aug 04, 2022 | 8.940 | 8.940 | 8.570 | 8.900 | 2,272 | -0.13(-1.44%) |
Aug 03, 2022 | 9.030 | 9.050 | 8.860 | 9.030 | 4,444 | -0.02(-0.22%) |
Aug 02, 2022 | 8.740 | 9.111 | 8.710 | 9.050 | 5,801 | +0.16(+1.80%) |