Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.820 | 7.980 | 7.750 | 7.920 | 77,727 | +0.19(+2.46%) |
Oct 28, 2022 | 7.590 | 7.790 | 7.540 | 7.730 | 48,699 | +0.11(+1.44%) |
Oct 27, 2022 | 7.860 | 7.940 | 7.575 | 7.620 | 95,680 | -0.31(-3.91%) |
Oct 26, 2022 | 8.000 | 8.250 | 7.860 | 7.930 | 89,021 | -0.18(-2.22%) |
Oct 25, 2022 | 7.980 | 8.300 | 7.930 | 8.110 | 136,837 | +0.18(+2.27%) |
Oct 24, 2022 | 7.810 | 7.990 | 7.610 | 7.930 | 108,234 | +0.10(+1.28%) |
Oct 21, 2022 | 7.510 | 7.900 | 7.510 | 7.830 | 78,166 | +0.16(+2.09%) |
Oct 20, 2022 | 7.490 | 7.900 | 7.380 | 7.670 | 98,877 | +0.15(+1.99%) |
Oct 19, 2022 | 7.810 | 7.890 | 7.434 | 7.520 | 115,461 | -0.17(-2.21%) |
Oct 18, 2022 | 8.000 | 8.040 | 7.530 | 7.690 | 268,428 | +0.49(+6.81%) |
Oct 17, 2022 | 6.750 | 7.300 | 6.710 | 7.200 | 374,707 | +0.59(+8.93%) |
Oct 14, 2022 | 6.840 | 6.860 | 6.590 | 6.610 | 173,353 | -0.39(-5.57%) |
Oct 13, 2022 | 6.740 | 7.060 | 6.670 | 7.000 | 166,006 | +0.15(+2.19%) |
Oct 12, 2022 | 6.750 | 6.920 | 6.710 | 6.850 | 94,682 | +0.08(+1.18%) |
Oct 11, 2022 | 6.930 | 7.000 | 6.740 | 6.770 | 98,048 | -0.28(-3.97%) |
Oct 10, 2022 | 7.190 | 7.220 | 7.000 | 7.050 | 68,238 | -0.10(-1.40%) |
Oct 07, 2022 | 7.430 | 7.430 | 7.150 | 7.150 | 72,239 | -0.19(-2.59%) |
Oct 06, 2022 | 7.390 | 7.530 | 7.300 | 7.340 | 105,572 | -0.15(-2.00%) |
Oct 05, 2022 | 7.530 | 7.590 | 7.390 | 7.490 | 67,376 | -0.11(-1.45%) |
Oct 04, 2022 | 7.570 | 7.636 | 7.520 | 7.600 | 101,328 | +0.32(+4.40%) |
Oct 03, 2022 | 7.120 | 7.380 | 6.977 | 7.280 | 159,139 | +0.35(+5.05%) |
Sep 30, 2022 | 6.800 | 7.060 | 6.790 | 6.930 | 130,902 | +0.06(+0.87%) |
Sep 29, 2022 | 6.760 | 6.950 | 6.670 | 6.870 | 118,600 | -0.12(-1.72%) |
Sep 28, 2022 | 6.630 | 7.000 | 6.580 | 6.990 | 204,153 | +0.20(+2.95%) |
Sep 27, 2022 | 6.640 | 6.810 | 6.610 | 6.790 | 186,882 | +0.07(+1.04%) |
Sep 26, 2022 | 6.530 | 6.960 | 6.490 | 6.720 | 295,372 | -0.27(-3.86%) |
Sep 23, 2022 | 6.760 | 7.030 | 6.670 | 6.990 | 241,354 | -0.16(-2.24%) |
Sep 22, 2022 | 7.280 | 7.390 | 7.100 | 7.150 | 173,267 | -0.29(-3.90%) |
Sep 21, 2022 | 7.260 | 7.625 | 7.260 | 7.440 | 124,087 | +0.11(+1.50%) |
Sep 20, 2022 | 7.240 | 7.400 | 7.100 | 7.330 | 200,295 | -0.42(-5.42%) |
Sep 19, 2022 | 7.380 | 7.780 | 7.350 | 7.750 | 94,319 | +0.30(+4.03%) |
Sep 16, 2022 | 7.420 | 7.580 | 7.347 | 7.450 | 55,455 | -0.08(-1.06%) |
Sep 15, 2022 | 7.700 | 7.960 | 7.525 | 7.530 | 137,139 | -0.37(-4.68%) |
Sep 14, 2022 | 7.820 | 7.990 | 7.760 | 7.900 | 140,318 | +0.15(+1.94%) |
Sep 13, 2022 | 7.720 | 7.880 | 7.580 | 7.750 | 85,098 | -0.20(-2.52%) |
Sep 12, 2022 | 8.000 | 8.060 | 7.900 | 7.950 | 81,461 | +0.27(+3.52%) |
Sep 09, 2022 | 7.480 | 7.720 | 7.430 | 7.680 | 80,229 | +0.40(+5.49%) |
Sep 08, 2022 | 7.210 | 7.400 | 7.180 | 7.280 | 71,006 | -0.25(-3.32%) |
Sep 07, 2022 | 7.280 | 7.560 | 7.250 | 7.530 | 76,965 | +0.19(+2.59%) |
Sep 06, 2022 | 7.330 | 7.380 | 7.210 | 7.340 | 75,208 | +0.04(+0.55%) |
Sep 02, 2022 | 7.100 | 7.590 | 7.100 | 7.300 | 157,367 | +0.02(+0.27%) |
Sep 01, 2022 | 7.220 | 7.420 | 7.100 | 7.280 | 271,390 | -0.38(-4.96%) |
Aug 31, 2022 | 7.750 | 7.830 | 7.550 | 7.660 | 228,700 | -0.25(-3.16%) |
Aug 30, 2022 | 8.170 | 8.370 | 7.900 | 7.910 | 69,170 | -0.48(-5.72%) |
Aug 29, 2022 | 8.750 | 8.816 | 8.010 | 8.390 | 101,623 | -0.46(-5.20%) |
Aug 26, 2022 | 8.770 | 8.910 | 8.670 | 8.850 | 152,946 | +0.44(+5.23%) |
Aug 25, 2022 | 8.431 | 8.545 | 8.370 | 8.410 | 30,348 | -0.04(-0.47%) |
Aug 24, 2022 | 8.570 | 8.670 | 8.430 | 8.450 | 70,027 | -0.18(-2.09%) |
Aug 23, 2022 | 8.720 | 8.820 | 8.590 | 8.630 | 113,071 | -0.01(-0.12%) |
Aug 22, 2022 | 8.880 | 8.880 | 8.550 | 8.640 | 103,685 | -0.25(-2.81%) |
Aug 19, 2022 | 8.570 | 9.070 | 8.540 | 8.890 | 454,646 | +0.85(+10.57%) |
Aug 18, 2022 | 8.000 | 8.490 | 7.800 | 8.040 | 382,062 | -0.41(-4.85%) |
Aug 17, 2022 | 8.180 | 8.470 | 8.010 | 8.450 | 331,003 | +0.39(+4.84%) |
Aug 16, 2022 | 8.380 | 8.600 | 8.010 | 8.060 | 978,590 | -2.35(-22.57%) |
Aug 15, 2022 | 10.65 | 10.72 | 10.07 | 10.41 | 219,661 | -0.61(-5.54%) |
Aug 12, 2022 | 11.07 | 11.08 | 10.88 | 11.02 | 68,412 | -0.16(-1.43%) |
Aug 11, 2022 | 11.12 | 11.27 | 11.05 | 11.18 | 86,670 | +0.01(+0.09%) |
Aug 10, 2022 | 10.94 | 11.22 | 10.88 | 11.17 | 85,577 | +0.58(+5.48%) |
Aug 09, 2022 | 10.68 | 10.68 | 10.39 | 10.59 | 39,585 | +0.00(+0.00%) |
Aug 08, 2022 | 10.66 | 10.80 | 10.51 | 10.59 | 85,817 | -0.02(-0.19%) |
Aug 05, 2022 | 10.36 | 10.71 | 10.35 | 10.61 | 42,300 | -0.09(-0.84%) |
Aug 04, 2022 | 10.84 | 10.84 | 10.62 | 10.70 | 45,059 | -0.03(-0.28%) |
Aug 03, 2022 | 10.22 | 10.77 | 10.19 | 10.73 | 105,542 | +0.68(+6.77%) |
Aug 02, 2022 | 10.11 | 10.25 | 10.04 | 10.05 | 54,604 | -0.12(-1.18%) |