Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.130 | 7.350 | 6.900 | 7.050 | 8,270 | -0.30(-4.08%) |
Oct 28, 2022 | 7.050 | 7.350 | 7.013 | 7.350 | 15,070 | +0.15(+2.08%) |
Oct 27, 2022 | 6.645 | 7.423 | 6.645 | 7.200 | 30,494 | +0.53(+8.01%) |
Oct 26, 2022 | 6.570 | 6.897 | 6.524 | 6.666 | 23,530 | -0.15(-2.22%) |
Oct 25, 2022 | 6.693 | 6.933 | 6.524 | 6.817 | 28,102 | -0.08(-1.20%) |
Oct 24, 2022 | 7.167 | 7.200 | 6.601 | 6.900 | 33,462 | -0.07(-1.08%) |
Oct 21, 2022 | 7.200 | 7.200 | 6.840 | 6.975 | 18,209 | -0.23(-3.13%) |
Oct 20, 2022 | 7.058 | 7.692 | 6.900 | 7.200 | 33,481 | -0.12(-1.60%) |
Oct 19, 2022 | 7.500 | 7.500 | 6.990 | 7.317 | 37,295 | -0.03(-0.45%) |
Oct 18, 2022 | 7.800 | 7.950 | 7.200 | 7.350 | 44,252 | -0.53(-6.77%) |
Oct 17, 2022 | 7.650 | 8.100 | 7.516 | 7.884 | 40,727 | +0.05(+0.69%) |
Oct 14, 2022 | 7.500 | 8.139 | 7.500 | 7.830 | 37,100 | +0.19(+2.47%) |
Oct 13, 2022 | 6.750 | 7.662 | 6.720 | 7.641 | 43,212 | +0.14(+1.88%) |
Oct 12, 2022 | 7.650 | 7.950 | 7.013 | 7.500 | 76,062 | -0.60(-7.41%) |
Oct 11, 2022 | 8.550 | 8.594 | 7.230 | 8.100 | 87,409 | -0.30(-3.57%) |
Oct 10, 2022 | 7.715 | 9.276 | 6.944 | 8.400 | 227,078 | +0.75(+9.80%) |
Oct 07, 2022 | 9.085 | 10.95 | 7.275 | 7.650 | 1,131,493 | -0.53(-6.42%) |
Oct 06, 2022 | 7.200 | 8.610 | 7.200 | 8.175 | 283,802 | +1.05(+14.69%) |
Oct 05, 2022 | 7.200 | 7.272 | 6.900 | 7.128 | 17,010 | +0.14(+2.06%) |
Oct 04, 2022 | 6.675 | 7.350 | 6.675 | 6.984 | 19,448 | +0.35(+5.34%) |
Oct 03, 2022 | 6.720 | 7.019 | 6.600 | 6.630 | 11,555 | -0.04(-0.67%) |
Sep 30, 2022 | 7.050 | 7.170 | 6.600 | 6.675 | 20,896 | -0.53(-7.29%) |
Sep 29, 2022 | 7.050 | 7.288 | 6.902 | 7.200 | 13,290 | -0.22(-3.03%) |
Sep 28, 2022 | 6.867 | 7.875 | 6.765 | 7.425 | 29,984 | +0.34(+4.87%) |
Sep 27, 2022 | 7.200 | 7.350 | 6.900 | 7.080 | 11,613 | -0.24(-3.28%) |
Sep 26, 2022 | 7.200 | 7.710 | 6.600 | 7.320 | 31,619 | -0.10(-1.41%) |
Sep 23, 2022 | 6.900 | 7.425 | 6.450 | 7.425 | 46,939 | +0.15(+2.04%) |
Sep 22, 2022 | 7.800 | 7.875 | 6.900 | 7.277 | 201,646 | -0.01(-0.19%) |
Sep 21, 2022 | 8.100 | 8.100 | 7.065 | 7.290 | 46,148 | -0.71(-8.85%) |
Sep 20, 2022 | 8.100 | 8.329 | 7.635 | 7.998 | 43,212 | -0.33(-3.98%) |
Sep 19, 2022 | 8.709 | 9.000 | 8.115 | 8.329 | 33,259 | -0.67(-7.45%) |
Sep 16, 2022 | 9.000 | 9.150 | 8.738 | 9.000 | 39,270 | -0.29(-3.13%) |
Sep 15, 2022 | 8.980 | 10.36 | 8.709 | 9.291 | 94,301 | +0.29(+3.23%) |
Sep 14, 2022 | 8.850 | 9.495 | 8.910 | 9.000 | 40,309 | -0.41(-4.35%) |
Sep 13, 2022 | 9.000 | 9.629 | 8.456 | 9.409 | 54,586 | +0.11(+1.19%) |
Sep 12, 2022 | 10.35 | 10.39 | 8.550 | 9.299 | 193,481 | -1.20(-11.44%) |
Sep 09, 2022 | 11.10 | 11.70 | 10.22 | 10.50 | 144,277 | -0.97(-8.50%) |
Sep 08, 2022 | 11.14 | 12.00 | 10.71 | 11.47 | 87,690 | +0.10(+0.86%) |
Sep 07, 2022 | 11.25 | 11.55 | 10.24 | 11.38 | 82,949 | +0.04(+0.38%) |
Sep 06, 2022 | 12.75 | 12.83 | 10.58 | 11.33 | 125,586 | -1.57(-12.14%) |
Sep 02, 2022 | 12.57 | 12.90 | 12.06 | 12.90 | 59,911 | +0.11(+0.88%) |
Sep 01, 2022 | 12.30 | 12.80 | 11.34 | 12.79 | 107,023 | +0.20(+1.56%) |
Aug 31, 2022 | 12.15 | 12.90 | 11.79 | 12.59 | 92,921 | +0.07(+0.53%) |
Aug 30, 2022 | 14.70 | 14.70 | 11.25 | 12.53 | 262,107 | -2.47(-16.50%) |
Aug 29, 2022 | 13.19 | 15.45 | 12.90 | 15.00 | 532,886 | +1.90(+14.55%) |
Aug 26, 2022 | 13.57 | 13.57 | 12.30 | 13.10 | 203,527 | -0.55(-4.07%) |
Aug 25, 2022 | 12.91 | 14.10 | 12.68 | 13.65 | 383,643 | +0.45(+3.41%) |
Aug 24, 2022 | 11.55 | 13.65 | 10.88 | 13.20 | 629,923 | +1.80(+15.80%) |
Aug 23, 2022 | 10.50 | 12.90 | 10.05 | 11.40 | 594,362 | +1.05(+10.16%) |
Aug 22, 2022 | 10.80 | 10.80 | 9.150 | 10.35 | 198,507 | -0.45(-4.19%) |
Aug 19, 2022 | 10.95 | 11.97 | 10.12 | 10.80 | 486,509 | -1.92(-15.09%) |
Aug 18, 2022 | 16.05 | 18.00 | 10.60 | 12.72 | 6,220,243 | +4.46(+53.90%) |
Aug 17, 2022 | 7.800 | 8.693 | 7.502 | 8.265 | 1,357,022 | +0.20(+2.45%) |
Aug 16, 2022 | 8.550 | 8.625 | 7.856 | 8.067 | 249,089 | -0.44(-5.17%) |
Aug 15, 2022 | 12.15 | 15.30 | 8.296 | 8.507 | 4,626,256 | +0.58(+7.36%) |
Aug 12, 2022 | 7.950 | 8.207 | 7.767 | 7.923 | 4,672 | +0.05(+0.61%) |
Aug 11, 2022 | 8.248 | 8.253 | 7.671 | 7.875 | 5,552 | -0.22(-2.78%) |
Aug 10, 2022 | 7.650 | 8.797 | 7.500 | 8.100 | 19,280 | +0.60(+8.00%) |
Aug 09, 2022 | 7.650 | 7.770 | 7.500 | 7.500 | 3,727 | -0.30(-3.83%) |
Aug 08, 2022 | 7.650 | 7.798 | 7.348 | 7.798 | 5,374 | +0.57(+7.86%) |
Aug 05, 2022 | 7.650 | 7.950 | 7.050 | 7.230 | 18,325 | -0.24(-3.17%) |
Aug 04, 2022 | 7.353 | 7.688 | 7.350 | 7.467 | 2,514 | +0.11(+1.55%) |
Aug 03, 2022 | 7.200 | 7.800 | 7.200 | 7.353 | 3,975 | -0.11(-1.47%) |
Aug 02, 2022 | 6.750 | 7.800 | 6.768 | 7.463 | 2,637 | +0.24(+3.39%) |