Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.640 | 7.640 | 7.200 | 7.280 | 202,282 | -0.32(-4.21%) |
Oct 28, 2022 | 7.440 | 7.650 | 7.375 | 7.600 | 201,080 | +0.09(+1.20%) |
Oct 27, 2022 | 7.670 | 7.846 | 7.490 | 7.510 | 304,924 | -0.09(-1.18%) |
Oct 26, 2022 | 7.490 | 7.740 | 7.400 | 7.600 | 281,856 | +0.12(+1.60%) |
Oct 25, 2022 | 7.450 | 7.670 | 7.370 | 7.480 | 192,381 | +0.04(+0.54%) |
Oct 24, 2022 | 7.430 | 7.530 | 6.945 | 7.440 | 278,323 | -0.05(-0.67%) |
Oct 21, 2022 | 7.230 | 7.490 | 7.155 | 7.490 | 181,787 | +0.28(+3.88%) |
Oct 20, 2022 | 7.320 | 7.480 | 7.080 | 7.210 | 223,852 | -0.12(-1.64%) |
Oct 19, 2022 | 7.630 | 7.630 | 7.240 | 7.330 | 166,599 | -0.35(-4.56%) |
Oct 18, 2022 | 7.800 | 7.890 | 7.620 | 7.680 | 215,216 | +0.00(+0.00%) |
Oct 17, 2022 | 7.770 | 7.790 | 7.610 | 7.680 | 198,146 | +0.16(+2.13%) |
Oct 14, 2022 | 7.730 | 7.770 | 7.480 | 7.520 | 129,732 | -0.15(-1.96%) |
Oct 13, 2022 | 7.510 | 7.770 | 7.240 | 7.670 | 378,071 | -0.05(-0.65%) |
Oct 12, 2022 | 7.680 | 8.960 | 7.376 | 7.720 | 729,041 | +0.21(+2.80%) |
Oct 11, 2022 | 7.440 | 7.790 | 7.250 | 7.510 | 356,429 | +0.00(+0.00%) |
Oct 10, 2022 | 7.670 | 7.750 | 7.280 | 7.510 | 238,094 | -0.18(-2.34%) |
Oct 07, 2022 | 7.940 | 8.098 | 7.590 | 7.690 | 164,348 | -0.35(-4.35%) |
Oct 06, 2022 | 8.150 | 8.280 | 7.990 | 8.040 | 136,719 | -0.18(-2.19%) |
Oct 05, 2022 | 8.250 | 8.280 | 7.980 | 8.220 | 272,091 | -0.16(-1.91%) |
Oct 04, 2022 | 8.290 | 8.440 | 8.140 | 8.380 | 176,445 | +0.44(+5.54%) |
Oct 03, 2022 | 7.860 | 8.060 | 7.730 | 7.940 | 217,632 | +0.06(+0.76%) |
Sep 30, 2022 | 8.000 | 8.330 | 7.880 | 7.880 | 246,436 | -0.16(-1.99%) |
Sep 29, 2022 | 8.010 | 8.250 | 7.970 | 8.040 | 203,667 | -0.18(-2.19%) |
Sep 28, 2022 | 7.980 | 8.290 | 7.840 | 8.220 | 425,200 | +0.29(+3.66%) |
Sep 27, 2022 | 7.830 | 8.080 | 7.740 | 7.930 | 258,298 | +0.22(+2.85%) |
Sep 26, 2022 | 7.450 | 8.170 | 7.410 | 7.710 | 780,544 | +0.23(+3.07%) |
Sep 23, 2022 | 7.360 | 7.590 | 6.990 | 7.480 | 879,966 | -0.07(-0.93%) |
Sep 22, 2022 | 8.670 | 8.723 | 7.530 | 7.550 | 767,446 | -1.24(-14.11%) |
Sep 21, 2022 | 9.040 | 9.210 | 8.620 | 8.790 | 291,080 | -0.21(-2.33%) |
Sep 20, 2022 | 8.880 | 9.300 | 8.710 | 9.000 | 380,714 | -0.07(-0.77%) |
Sep 19, 2022 | 9.430 | 9.540 | 9.000 | 9.070 | 336,536 | -0.50(-5.22%) |
Sep 16, 2022 | 9.360 | 9.600 | 9.360 | 9.570 | 241,549 | -0.07(-0.73%) |
Sep 15, 2022 | 9.610 | 9.740 | 9.480 | 9.640 | 168,581 | +0.03(+0.31%) |
Sep 14, 2022 | 9.620 | 9.640 | 9.450 | 9.610 | 142,401 | -0.01(-0.10%) |
Sep 13, 2022 | 9.930 | 9.930 | 9.490 | 9.620 | 169,055 | -0.49(-4.85%) |
Sep 12, 2022 | 9.800 | 10.18 | 9.800 | 10.11 | 207,486 | +0.43(+4.44%) |
Sep 09, 2022 | 9.760 | 10.04 | 9.650 | 9.680 | 229,325 | +0.00(+0.00%) |
Sep 08, 2022 | 9.610 | 9.960 | 9.530 | 9.680 | 247,180 | -0.10(-1.02%) |
Sep 07, 2022 | 9.450 | 10.06 | 9.440 | 9.780 | 251,937 | +0.29(+3.06%) |
Sep 06, 2022 | 9.580 | 9.710 | 9.430 | 9.490 | 333,925 | -0.21(-2.16%) |
Sep 02, 2022 | 10.19 | 10.26 | 9.620 | 9.700 | 242,719 | -0.33(-3.29%) |
Sep 01, 2022 | 9.730 | 10.04 | 9.350 | 10.03 | 324,450 | +0.19(+1.93%) |
Aug 31, 2022 | 10.30 | 10.50 | 9.660 | 9.840 | 476,500 | -0.40(-3.91%) |
Aug 30, 2022 | 10.42 | 10.57 | 9.940 | 10.24 | 356,103 | -0.14(-1.35%) |
Aug 29, 2022 | 10.13 | 10.49 | 10.11 | 10.38 | 264,990 | +0.09(+0.87%) |
Aug 26, 2022 | 11.32 | 11.43 | 10.06 | 10.29 | 454,908 | -1.12(-9.82%) |
Aug 25, 2022 | 11.24 | 11.43 | 10.95 | 11.41 | 359,904 | +0.22(+1.97%) |
Aug 24, 2022 | 11.33 | 11.56 | 11.18 | 11.19 | 317,056 | -0.13(-1.15%) |
Aug 23, 2022 | 11.37 | 11.51 | 10.96 | 11.32 | 365,116 | +0.03(+0.27%) |
Aug 22, 2022 | 12.00 | 12.10 | 11.16 | 11.29 | 397,233 | -0.79(-6.54%) |
Aug 19, 2022 | 12.48 | 12.55 | 12.03 | 12.08 | 392,864 | -0.42(-3.36%) |
Aug 18, 2022 | 13.10 | 13.31 | 12.37 | 12.50 | 444,513 | -0.68(-5.16%) |
Aug 17, 2022 | 13.73 | 13.76 | 13.17 | 13.18 | 220,684 | -0.56(-4.08%) |
Aug 16, 2022 | 13.55 | 13.82 | 13.10 | 13.74 | 202,225 | +0.36(+2.69%) |
Aug 15, 2022 | 13.47 | 13.63 | 13.22 | 13.38 | 182,611 | -0.10(-0.74%) |
Aug 12, 2022 | 13.42 | 13.66 | 13.35 | 13.48 | 301,520 | +0.09(+0.67%) |
Aug 11, 2022 | 13.80 | 14.19 | 13.24 | 13.39 | 307,040 | -0.48(-3.46%) |
Aug 10, 2022 | 13.80 | 14.17 | 13.62 | 13.87 | 417,592 | +0.34(+2.51%) |
Aug 09, 2022 | 13.55 | 13.81 | 13.35 | 13.53 | 422,011 | -0.39(-2.80%) |
Aug 08, 2022 | 13.75 | 14.31 | 13.47 | 13.92 | 289,963 | +0.16(+1.16%) |
Aug 05, 2022 | 13.69 | 13.79 | 13.34 | 13.76 | 163,707 | +0.06(+0.44%) |
Aug 04, 2022 | 12.72 | 13.83 | 12.72 | 13.70 | 347,146 | +1.05(+8.30%) |
Aug 03, 2022 | 12.70 | 13.07 | 12.52 | 12.65 | 354,581 | +0.15(+1.20%) |
Aug 02, 2022 | 12.84 | 13.07 | 12.45 | 12.50 | 416,777 | -0.42(-3.25%) |