Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.597 | 7.698 | 7.431 | 7.624 | 128,807 | +0.02(+0.24%) |
Oct 28, 2022 | 7.551 | 7.763 | 7.495 | 7.606 | 180,428 | +0.12(+1.60%) |
Oct 27, 2022 | 7.532 | 7.588 | 7.477 | 7.486 | 100,305 | +0.01(+0.12%) |
Oct 26, 2022 | 7.366 | 7.542 | 7.265 | 7.477 | 93,276 | +0.15(+2.01%) |
Oct 25, 2022 | 7.191 | 7.348 | 6.998 | 7.329 | 280,670 | +0.15(+2.05%) |
Oct 24, 2022 | 7.117 | 7.228 | 7.044 | 7.182 | 267,473 | +0.11(+1.56%) |
Oct 21, 2022 | 6.942 | 7.274 | 6.703 | 7.071 | 305,110 | +0.16(+2.27%) |
Oct 20, 2022 | 6.813 | 6.988 | 6.813 | 6.915 | 200,947 | +0.04(+0.54%) |
Oct 19, 2022 | 6.905 | 6.961 | 6.795 | 6.878 | 267,374 | +0.01(+0.13%) |
Oct 18, 2022 | 6.905 | 6.970 | 6.813 | 6.868 | 220,828 | +0.05(+0.68%) |
Oct 17, 2022 | 6.721 | 6.887 | 6.721 | 6.822 | 180,892 | +0.14(+2.07%) |
Oct 14, 2022 | 6.776 | 6.905 | 6.620 | 6.684 | 298,171 | -0.02(-0.28%) |
Oct 13, 2022 | 6.463 | 6.716 | 6.325 | 6.703 | 360,875 | +0.14(+2.11%) |
Oct 12, 2022 | 6.749 | 6.749 | 6.555 | 6.564 | 274,432 | -0.17(-2.47%) |
Oct 11, 2022 | 6.859 | 6.919 | 6.583 | 6.730 | 411,462 | -0.18(-2.67%) |
Oct 10, 2022 | 7.044 | 7.081 | 6.804 | 6.915 | 657,074 | -0.05(-0.66%) |
Oct 07, 2022 | 7.163 | 7.210 | 6.892 | 6.961 | 613,864 | -0.28(-3.82%) |
Oct 06, 2022 | 7.357 | 7.357 | 7.200 | 7.237 | 685,815 | -0.14(-1.88%) |
Oct 05, 2022 | 7.459 | 7.459 | 7.329 | 7.376 | 439,493 | -0.13(-1.72%) |
Oct 04, 2022 | 7.542 | 7.624 | 7.486 | 7.505 | 395,920 | +0.08(+1.12%) |
Oct 03, 2022 | 7.348 | 7.472 | 7.256 | 7.422 | 534,979 | +0.15(+2.03%) |
Sep 30, 2022 | 7.145 | 7.320 | 7.099 | 7.274 | 207,242 | +0.15(+2.07%) |
Sep 29, 2022 | 7.228 | 7.228 | 7.034 | 7.127 | 427,806 | -0.14(-1.90%) |
Sep 28, 2022 | 7.283 | 7.329 | 7.256 | 7.265 | 219,283 | +0.04(+0.51%) |
Sep 27, 2022 | 7.302 | 7.339 | 7.182 | 7.228 | 573,211 | -0.02(-0.25%) |
Sep 26, 2022 | 7.062 | 7.293 | 7.062 | 7.246 | 712,897 | +0.18(+2.48%) |
Sep 23, 2022 | 7.532 | 7.532 | 7.053 | 7.071 | 587,235 | -0.40(-5.31%) |
Sep 22, 2022 | 7.560 | 7.597 | 7.413 | 7.468 | 464,419 | -0.13(-1.70%) |
Sep 21, 2022 | 7.698 | 7.754 | 7.560 | 7.597 | 337,461 | -0.04(-0.48%) |
Sep 20, 2022 | 7.661 | 7.671 | 7.546 | 7.634 | 558,940 | -0.14(-1.78%) |
Sep 19, 2022 | 7.717 | 7.790 | 7.505 | 7.772 | 391,615 | +0.12(+1.57%) |
Sep 16, 2022 | 7.551 | 7.717 | 7.403 | 7.652 | 1,194,627 | +0.07(+0.97%) |
Sep 15, 2022 | 7.560 | 7.689 | 7.505 | 7.578 | 406,871 | -0.03(-0.36%) |
Sep 14, 2022 | 7.431 | 7.624 | 7.394 | 7.606 | 507,971 | +0.19(+2.61%) |
Sep 13, 2022 | 7.468 | 7.468 | 7.329 | 7.412 | 230,456 | -0.11(-1.47%) |
Sep 12, 2022 | 7.514 | 7.551 | 7.472 | 7.523 | 105,435 | +0.02(+0.25%) |
Sep 09, 2022 | 7.256 | 7.505 | 7.099 | 7.505 | 192,787 | +0.27(+3.69%) |
Sep 08, 2022 | 7.163 | 7.391 | 6.979 | 7.237 | 158,776 | +0.01(+0.13%) |
Sep 07, 2022 | 7.200 | 7.366 | 7.173 | 7.228 | 295,663 | -0.02(-0.25%) |
Sep 06, 2022 | 7.210 | 7.329 | 7.154 | 7.246 | 287,321 | +0.09(+1.29%) |
Sep 02, 2022 | 7.274 | 7.403 | 7.081 | 7.154 | 164,246 | -0.03(-0.39%) |
Sep 01, 2022 | 7.200 | 7.302 | 7.071 | 7.182 | 330,903 | -0.06(-0.76%) |
Aug 31, 2022 | 7.293 | 7.357 | 7.187 | 7.237 | 149,016 | +0.05(+0.64%) |
Aug 30, 2022 | 7.255 | 7.328 | 7.127 | 7.191 | 289,361 | -0.06(-0.88%) |
Aug 29, 2022 | 7.182 | 7.332 | 7.182 | 7.255 | 142,675 | +0.00(+0.00%) |
Aug 26, 2022 | 7.492 | 7.492 | 7.218 | 7.255 | 190,093 | -0.20(-2.69%) |
Aug 25, 2022 | 7.564 | 7.573 | 7.428 | 7.455 | 105,935 | -0.02(-0.24%) |
Aug 24, 2022 | 7.319 | 7.523 | 7.291 | 7.473 | 180,282 | +0.15(+1.99%) |
Aug 23, 2022 | 7.419 | 7.446 | 7.282 | 7.328 | 250,078 | -0.07(-0.98%) |
Aug 22, 2022 | 7.528 | 7.528 | 7.382 | 7.401 | 187,686 | -0.18(-2.40%) |
Aug 19, 2022 | 7.628 | 7.628 | 7.482 | 7.583 | 258,048 | -0.10(-1.30%) |
Aug 18, 2022 | 7.746 | 7.751 | 7.665 | 7.683 | 164,258 | -0.05(-0.71%) |
Aug 17, 2022 | 7.837 | 7.837 | 7.701 | 7.737 | 211,350 | -0.13(-1.62%) |
Aug 16, 2022 | 7.792 | 7.947 | 7.778 | 7.865 | 162,694 | +0.03(+0.35%) |
Aug 15, 2022 | 7.892 | 7.928 | 7.801 | 7.837 | 97,290 | -0.06(-0.81%) |
Aug 12, 2022 | 7.801 | 8.020 | 7.792 | 7.901 | 235,719 | +0.15(+1.88%) |
Aug 11, 2022 | 7.728 | 7.819 | 7.719 | 7.756 | 524,595 | +0.03(+0.35%) |
Aug 10, 2022 | 7.492 | 7.824 | 7.492 | 7.728 | 332,969 | +0.32(+4.30%) |
Aug 09, 2022 | 8.192 | 8.192 | 7.282 | 7.410 | 449,365 | -0.15(-1.93%) |
Aug 08, 2022 | 7.482 | 7.624 | 7.473 | 7.555 | 450,106 | +0.09(+1.22%) |
Aug 05, 2022 | 7.482 | 7.510 | 7.428 | 7.464 | 109,388 | -0.05(-0.73%) |
Aug 04, 2022 | 7.446 | 7.528 | 7.401 | 7.519 | 102,193 | +0.09(+1.23%) |
Aug 03, 2022 | 7.319 | 7.455 | 7.300 | 7.428 | 306,638 | +0.15(+2.13%) |
Aug 02, 2022 | 7.228 | 7.346 | 7.155 | 7.273 | 183,614 | +0.04(+0.50%) |