Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.400 | 7.620 | 7.320 | 7.605 | 1,745,474 | +0.12(+1.54%) |
Oct 28, 2022 | 8.110 | 8.120 | 7.120 | 7.490 | 2,938,266 | -0.50(-6.26%) |
Oct 27, 2022 | 8.050 | 8.210 | 7.740 | 7.990 | 877,402 | +0.04(+0.50%) |
Oct 26, 2022 | 7.720 | 8.330 | 7.550 | 7.950 | 1,503,283 | +0.22(+2.85%) |
Oct 25, 2022 | 6.620 | 7.770 | 6.620 | 7.730 | 2,363,673 | +1.20(+18.38%) |
Oct 24, 2022 | 6.460 | 6.545 | 6.000 | 6.530 | 1,709,811 | +0.08(+1.24%) |
Oct 21, 2022 | 6.470 | 6.480 | 6.020 | 6.450 | 1,183,614 | -0.05(-0.77%) |
Oct 20, 2022 | 6.640 | 6.820 | 6.470 | 6.500 | 1,892,696 | -0.21(-3.13%) |
Oct 19, 2022 | 7.260 | 7.260 | 6.630 | 6.710 | 947,931 | -0.72(-9.69%) |
Oct 18, 2022 | 7.770 | 7.980 | 7.380 | 7.430 | 1,288,511 | -0.05(-0.67%) |
Oct 17, 2022 | 7.270 | 7.700 | 7.230 | 7.480 | 1,028,736 | +0.43(+6.10%) |
Oct 14, 2022 | 7.730 | 7.830 | 7.030 | 7.050 | 703,660 | -0.52(-6.87%) |
Oct 13, 2022 | 7.310 | 7.660 | 7.120 | 7.570 | 973,992 | +0.01(+0.13%) |
Oct 12, 2022 | 7.480 | 7.600 | 7.320 | 7.560 | 812,103 | +0.06(+0.80%) |
Oct 11, 2022 | 7.610 | 7.760 | 7.290 | 7.500 | 1,696,172 | -0.14(-1.83%) |
Oct 10, 2022 | 8.210 | 8.220 | 7.635 | 7.640 | 810,663 | -0.61(-7.39%) |
Oct 07, 2022 | 8.900 | 8.900 | 8.195 | 8.250 | 865,454 | -0.80(-8.84%) |
Oct 06, 2022 | 9.120 | 9.340 | 8.875 | 9.050 | 673,870 | -0.10(-1.09%) |
Oct 05, 2022 | 9.020 | 9.210 | 8.640 | 9.150 | 822,263 | -0.10(-1.08%) |
Oct 04, 2022 | 8.980 | 9.430 | 8.940 | 9.250 | 1,069,854 | +0.54(+6.20%) |
Oct 03, 2022 | 8.710 | 8.920 | 8.470 | 8.710 | 919,015 | +0.10(+1.16%) |
Sep 30, 2022 | 8.670 | 9.055 | 8.600 | 8.610 | 965,298 | -0.05(-0.58%) |
Sep 29, 2022 | 8.760 | 8.900 | 8.290 | 8.660 | 836,537 | -0.26(-2.91%) |
Sep 28, 2022 | 8.470 | 8.960 | 8.410 | 8.920 | 1,124,153 | +0.58(+6.95%) |
Sep 27, 2022 | 9.040 | 9.050 | 8.225 | 8.340 | 935,573 | -0.53(-5.98%) |
Sep 26, 2022 | 8.870 | 9.280 | 8.700 | 8.870 | 1,395,331 | -0.07(-0.78%) |
Sep 23, 2022 | 8.940 | 9.090 | 8.451 | 8.940 | 1,297,624 | -0.08(-0.89%) |
Sep 22, 2022 | 9.170 | 9.190 | 8.740 | 9.020 | 1,264,607 | -0.24(-2.59%) |
Sep 21, 2022 | 9.530 | 9.760 | 9.230 | 9.260 | 879,240 | -0.25(-2.63%) |
Sep 20, 2022 | 9.690 | 9.880 | 9.490 | 9.510 | 730,047 | -0.33(-3.35%) |
Sep 19, 2022 | 9.770 | 9.860 | 9.480 | 9.840 | 1,108,460 | -0.13(-1.30%) |
Sep 16, 2022 | 10.37 | 10.47 | 9.670 | 9.970 | 2,069,425 | -0.59(-5.59%) |
Sep 15, 2022 | 10.04 | 10.69 | 9.980 | 10.56 | 1,316,231 | +0.46(+4.55%) |
Sep 14, 2022 | 10.15 | 10.15 | 9.730 | 10.10 | 1,041,864 | +0.07(+0.70%) |
Sep 13, 2022 | 10.22 | 10.26 | 9.960 | 10.03 | 1,086,946 | -0.66(-6.17%) |
Sep 12, 2022 | 10.50 | 10.76 | 10.41 | 10.69 | 1,068,764 | +0.24(+2.30%) |
Sep 09, 2022 | 10.70 | 10.79 | 10.43 | 10.45 | 827,575 | -0.15(-1.42%) |
Sep 08, 2022 | 10.06 | 10.68 | 9.970 | 10.60 | 932,285 | +0.33(+3.21%) |
Sep 07, 2022 | 10.07 | 10.37 | 9.880 | 10.27 | 847,801 | +0.21(+2.09%) |
Sep 06, 2022 | 9.830 | 10.11 | 9.690 | 10.06 | 1,114,139 | +0.26(+2.65%) |
Sep 02, 2022 | 10.24 | 10.25 | 9.590 | 9.800 | 614,350 | -0.27(-2.68%) |
Sep 01, 2022 | 9.880 | 10.17 | 9.625 | 10.07 | 1,169,007 | +0.02(+0.20%) |
Aug 31, 2022 | 10.15 | 10.29 | 9.930 | 10.05 | 1,009,805 | +0.18(+1.82%) |
Aug 30, 2022 | 10.34 | 10.45 | 9.710 | 9.870 | 897,339 | -0.34(-3.33%) |
Aug 29, 2022 | 10.53 | 10.86 | 10.18 | 10.21 | 782,825 | -0.49(-4.58%) |
Aug 26, 2022 | 11.00 | 11.20 | 10.54 | 10.70 | 1,303,736 | -0.89(-7.68%) |
Aug 25, 2022 | 11.23 | 11.70 | 11.08 | 11.59 | 891,144 | +0.51(+4.60%) |
Aug 24, 2022 | 10.68 | 11.15 | 10.68 | 11.08 | 611,767 | +0.46(+4.33%) |
Aug 23, 2022 | 10.51 | 10.68 | 10.37 | 10.62 | 991,730 | +0.15(+1.43%) |
Aug 22, 2022 | 10.65 | 10.86 | 10.34 | 10.47 | 1,054,753 | -0.67(-6.01%) |
Aug 19, 2022 | 11.75 | 11.82 | 11.12 | 11.14 | 1,279,041 | -0.92(-7.63%) |
Aug 18, 2022 | 12.08 | 12.08 | 11.46 | 12.06 | 1,350,025 | +0.42(+3.61%) |
Aug 17, 2022 | 11.92 | 12.11 | 11.52 | 11.64 | 962,067 | -0.44(-3.64%) |
Aug 16, 2022 | 12.80 | 12.84 | 11.99 | 12.08 | 3,660,178 | -0.83(-6.43%) |
Aug 15, 2022 | 12.66 | 12.98 | 12.46 | 12.91 | 1,727,577 | +0.29(+2.30%) |
Aug 12, 2022 | 12.36 | 12.73 | 12.20 | 12.62 | 1,654,479 | +0.33(+2.69%) |
Aug 11, 2022 | 12.00 | 12.90 | 12.00 | 12.29 | 2,545,660 | +0.41(+3.45%) |
Aug 10, 2022 | 11.78 | 12.05 | 11.43 | 11.88 | 2,192,997 | +0.20(+1.71%) |
Aug 09, 2022 | 10.56 | 12.10 | 10.35 | 11.68 | 5,036,166 | +1.45(+14.17%) |
Aug 08, 2022 | 10.36 | 10.77 | 10.10 | 10.23 | 2,398,072 | +0.02(+0.20%) |
Aug 05, 2022 | 9.920 | 10.30 | 9.620 | 10.21 | 1,163,519 | +0.03(+0.29%) |
Aug 04, 2022 | 9.990 | 10.22 | 9.900 | 10.18 | 1,210,985 | +0.18(+1.80%) |
Aug 03, 2022 | 10.40 | 10.50 | 9.980 | 10.00 | 1,632,875 | -0.20(-1.96%) |
Aug 02, 2022 | 10.00 | 10.70 | 9.770 | 10.20 | 2,398,624 | +0.07(+0.69%) |