Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.230 | 7.340 | 7.070 | 7.250 | 264,229 | +0.01(+0.14%) |
Oct 28, 2022 | 7.090 | 7.365 | 6.930 | 7.240 | 267,863 | +0.19(+2.70%) |
Oct 27, 2022 | 6.960 | 7.280 | 6.900 | 7.050 | 332,810 | +0.10(+1.44%) |
Oct 26, 2022 | 7.090 | 7.290 | 6.880 | 6.950 | 280,347 | -0.08(-1.14%) |
Oct 25, 2022 | 6.250 | 7.270 | 6.250 | 7.030 | 649,614 | +0.77(+12.30%) |
Oct 24, 2022 | 6.390 | 6.410 | 6.100 | 6.260 | 228,690 | -0.04(-0.63%) |
Oct 21, 2022 | 6.190 | 6.330 | 5.970 | 6.300 | 261,149 | +0.27(+4.48%) |
Oct 20, 2022 | 6.100 | 6.240 | 5.930 | 6.030 | 321,288 | -0.04(-0.66%) |
Oct 19, 2022 | 6.290 | 6.337 | 5.820 | 6.070 | 601,877 | -0.28(-4.41%) |
Oct 18, 2022 | 6.670 | 6.835 | 6.200 | 6.350 | 520,725 | -0.21(-3.20%) |
Oct 17, 2022 | 6.550 | 6.730 | 6.430 | 6.560 | 363,633 | +0.09(+1.39%) |
Oct 14, 2022 | 7.180 | 7.191 | 6.470 | 6.470 | 354,691 | -0.65(-9.13%) |
Oct 13, 2022 | 6.590 | 7.159 | 6.380 | 7.120 | 552,664 | +0.54(+8.21%) |
Oct 12, 2022 | 6.750 | 6.850 | 6.280 | 6.580 | 429,857 | -0.10(-1.50%) |
Oct 11, 2022 | 6.780 | 6.909 | 6.510 | 6.680 | 255,352 | -0.11(-1.62%) |
Oct 10, 2022 | 6.690 | 6.830 | 6.590 | 6.790 | 183,658 | +0.15(+2.26%) |
Oct 07, 2022 | 6.770 | 6.800 | 6.550 | 6.640 | 377,761 | -0.15(-2.21%) |
Oct 06, 2022 | 7.110 | 7.190 | 6.770 | 6.790 | 492,932 | -0.34(-4.77%) |
Oct 05, 2022 | 7.750 | 7.750 | 7.060 | 7.130 | 574,041 | -0.66(-8.47%) |
Oct 04, 2022 | 7.860 | 7.987 | 7.760 | 7.790 | 326,105 | +0.07(+0.91%) |
Oct 03, 2022 | 7.850 | 8.200 | 7.700 | 7.720 | 324,080 | -0.01(-0.13%) |
Sep 30, 2022 | 7.600 | 7.880 | 7.440 | 7.730 | 380,271 | +0.14(+1.84%) |
Sep 29, 2022 | 8.190 | 8.190 | 7.470 | 7.590 | 355,694 | -0.72(-8.66%) |
Sep 28, 2022 | 8.000 | 8.390 | 7.840 | 8.310 | 358,251 | +0.33(+4.14%) |
Sep 27, 2022 | 7.450 | 8.000 | 7.350 | 7.980 | 416,213 | +0.57(+7.69%) |
Sep 26, 2022 | 7.460 | 7.635 | 7.260 | 7.410 | 346,325 | -0.06(-0.80%) |
Sep 23, 2022 | 7.700 | 7.810 | 7.290 | 7.470 | 462,025 | -0.24(-3.11%) |
Sep 22, 2022 | 7.860 | 7.929 | 7.500 | 7.710 | 486,742 | -0.09(-1.15%) |
Sep 21, 2022 | 8.080 | 8.180 | 7.770 | 7.800 | 446,050 | -0.24(-2.99%) |
Sep 20, 2022 | 8.320 | 8.530 | 8.010 | 8.040 | 1,005,108 | -0.34(-4.06%) |
Sep 19, 2022 | 8.230 | 8.600 | 8.180 | 8.380 | 988,079 | +0.03(+0.36%) |
Sep 16, 2022 | 8.480 | 8.510 | 8.135 | 8.350 | 1,247,311 | -0.22(-2.57%) |
Sep 15, 2022 | 8.930 | 9.180 | 8.520 | 8.570 | 1,102,731 | -0.51(-5.62%) |
Sep 14, 2022 | 8.980 | 9.240 | 8.810 | 9.080 | 1,123,875 | +0.25(+2.83%) |
Sep 13, 2022 | 8.800 | 9.000 | 8.580 | 8.830 | 531,091 | -0.15(-1.67%) |
Sep 12, 2022 | 8.980 | 9.320 | 8.880 | 8.980 | 463,094 | +0.01(+0.11%) |
Sep 09, 2022 | 8.540 | 8.988 | 8.510 | 8.970 | 403,438 | +0.38(+4.42%) |
Sep 08, 2022 | 8.900 | 8.900 | 8.300 | 8.590 | 576,855 | -0.37(-4.13%) |
Sep 07, 2022 | 8.720 | 9.000 | 8.500 | 8.960 | 623,261 | +0.22(+2.52%) |
Sep 06, 2022 | 9.290 | 9.350 | 8.730 | 8.740 | 953,499 | -0.54(-5.82%) |
Sep 02, 2022 | 9.450 | 9.580 | 9.220 | 9.280 | 267,159 | -0.17(-1.80%) |
Sep 01, 2022 | 9.800 | 9.820 | 9.320 | 9.450 | 331,364 | -0.30(-3.08%) |
Aug 31, 2022 | 9.300 | 9.800 | 9.300 | 9.750 | 460,438 | +0.43(+4.61%) |
Aug 30, 2022 | 11.05 | 11.07 | 9.000 | 9.320 | 1,018,224 | -1.58(-14.50%) |
Aug 29, 2022 | 10.50 | 11.05 | 10.45 | 10.90 | 919,556 | +0.36(+3.42%) |
Aug 26, 2022 | 10.43 | 10.64 | 10.07 | 10.54 | 690,948 | +0.15(+1.44%) |
Aug 25, 2022 | 10.13 | 10.99 | 10.13 | 10.39 | 959,775 | +0.29(+2.87%) |
Aug 24, 2022 | 10.00 | 10.17 | 9.790 | 10.10 | 465,664 | +0.12(+1.20%) |
Aug 23, 2022 | 9.990 | 10.09 | 9.635 | 9.980 | 389,083 | +0.21(+2.15%) |
Aug 22, 2022 | 10.12 | 10.29 | 9.550 | 9.770 | 592,717 | -0.48(-4.68%) |
Aug 19, 2022 | 10.05 | 10.31 | 9.870 | 10.25 | 809,120 | +0.05(+0.49%) |
Aug 18, 2022 | 9.810 | 10.30 | 9.730 | 10.20 | 495,361 | +0.29(+2.93%) |
Aug 17, 2022 | 10.08 | 10.31 | 9.790 | 9.910 | 481,469 | -0.33(-3.22%) |
Aug 16, 2022 | 10.05 | 10.38 | 10.04 | 10.24 | 660,192 | -0.01(-0.10%) |
Aug 15, 2022 | 10.14 | 10.49 | 9.850 | 10.25 | 655,174 | +0.02(+0.20%) |
Aug 12, 2022 | 9.800 | 10.28 | 9.100 | 10.23 | 969,102 | +0.44(+4.49%) |
Aug 11, 2022 | 8.740 | 10.20 | 8.723 | 9.790 | 2,279,524 | +1.17(+13.57%) |
Aug 10, 2022 | 8.600 | 8.740 | 8.365 | 8.620 | 476,670 | +0.14(+1.65%) |
Aug 09, 2022 | 8.560 | 8.600 | 8.250 | 8.480 | 457,470 | -0.16(-1.85%) |
Aug 08, 2022 | 8.850 | 9.050 | 8.630 | 8.640 | 500,237 | -0.16(-1.82%) |
Aug 05, 2022 | 8.780 | 9.100 | 8.760 | 8.800 | 327,809 | -0.17(-1.90%) |
Aug 04, 2022 | 8.940 | 9.240 | 8.750 | 8.970 | 312,626 | +0.16(+1.82%) |
Aug 03, 2022 | 9.090 | 9.250 | 8.730 | 8.810 | 410,985 | -0.24(-2.65%) |
Aug 02, 2022 | 9.510 | 9.510 | 8.800 | 9.050 | 481,413 | -0.40(-4.23%) |