Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.495 | 6.615 | 6.428 | 6.567 | 21,322,230 | +0.03(+0.49%) |
Oct 28, 2022 | 6.232 | 6.559 | 6.208 | 6.535 | 25,961,194 | +0.33(+5.28%) |
Oct 27, 2022 | 6.460 | 6.578 | 6.192 | 6.208 | 40,992,136 | -0.02(-0.38%) |
Oct 26, 2022 | 6.294 | 6.443 | 6.200 | 6.231 | 28,239,226 | +0.01(+0.13%) |
Oct 25, 2022 | 5.893 | 6.279 | 5.744 | 6.224 | 29,446,516 | +0.23(+3.81%) |
Oct 24, 2022 | 6.113 | 6.129 | 5.870 | 5.995 | 19,137,456 | -0.09(-1.55%) |
Oct 21, 2022 | 6.145 | 6.145 | 5.988 | 6.090 | 27,429,744 | -0.07(-1.15%) |
Oct 20, 2022 | 6.263 | 6.310 | 6.145 | 6.161 | 13,372,355 | -0.06(-1.01%) |
Oct 19, 2022 | 6.294 | 6.322 | 6.165 | 6.224 | 16,206,349 | -0.14(-2.23%) |
Oct 18, 2022 | 6.405 | 6.527 | 6.279 | 6.365 | 16,245,092 | +0.10(+1.63%) |
Oct 17, 2022 | 6.342 | 6.420 | 6.192 | 6.263 | 14,551,017 | +0.06(+0.89%) |
Oct 14, 2022 | 6.405 | 6.490 | 6.200 | 6.208 | 17,901,846 | -0.12(-1.87%) |
Oct 13, 2022 | 6.184 | 6.377 | 6.082 | 6.326 | 26,672,468 | +0.03(+0.50%) |
Oct 12, 2022 | 6.397 | 6.491 | 6.051 | 6.294 | 34,687,792 | -0.13(-2.08%) |
Oct 11, 2022 | 5.822 | 6.507 | 5.818 | 6.428 | 53,807,472 | +0.63(+10.85%) |
Oct 10, 2022 | 6.184 | 6.279 | 5.791 | 5.799 | 30,050,750 | -0.39(-6.35%) |
Oct 07, 2022 | 6.389 | 6.475 | 6.153 | 6.192 | 35,675,840 | -0.26(-4.02%) |
Oct 06, 2022 | 6.680 | 6.731 | 6.373 | 6.452 | 33,095,876 | -0.24(-3.53%) |
Oct 05, 2022 | 7.034 | 7.034 | 6.475 | 6.688 | 30,256,180 | -0.48(-6.70%) |
Oct 04, 2022 | 6.829 | 7.199 | 6.829 | 7.168 | 25,607,852 | +0.46(+6.92%) |
Oct 03, 2022 | 6.696 | 6.849 | 6.373 | 6.704 | 23,639,822 | +0.08(+1.19%) |
Sep 30, 2022 | 6.861 | 6.924 | 6.601 | 6.625 | 28,104,124 | -0.20(-3.00%) |
Sep 29, 2022 | 7.089 | 7.097 | 6.601 | 6.829 | 33,826,232 | -0.33(-4.62%) |
Sep 28, 2022 | 7.121 | 7.327 | 7.012 | 7.160 | 36,536,028 | +0.11(+1.54%) |
Sep 27, 2022 | 7.595 | 7.630 | 7.012 | 7.051 | 48,087,156 | -0.42(-5.61%) |
Sep 26, 2022 | 8.037 | 8.113 | 7.439 | 7.471 | 36,892,196 | -0.62(-7.68%) |
Sep 23, 2022 | 8.340 | 8.340 | 7.999 | 8.092 | 14,270,958 | -0.27(-3.25%) |
Sep 22, 2022 | 8.565 | 8.581 | 8.317 | 8.364 | 12,296,747 | -0.20(-2.36%) |
Sep 21, 2022 | 8.729 | 8.729 | 8.565 | 8.565 | 10,783,563 | -0.12(-1.43%) |
Sep 20, 2022 | 8.705 | 8.736 | 8.612 | 8.690 | 9,472,989 | -0.06(-0.71%) |
Sep 19, 2022 | 8.597 | 8.798 | 8.589 | 8.752 | 9,371,879 | +0.02(+0.27%) |
Sep 16, 2022 | 8.628 | 8.752 | 8.527 | 8.729 | 16,949,102 | +0.04(+0.45%) |
Sep 15, 2022 | 8.969 | 9.062 | 8.690 | 8.690 | 11,451,224 | -0.28(-3.12%) |
Sep 14, 2022 | 8.993 | 9.039 | 8.907 | 8.969 | 11,583,942 | +0.00(+0.00%) |
Sep 13, 2022 | 9.055 | 9.094 | 8.930 | 8.969 | 10,678,564 | -0.23(-2.53%) |
Sep 12, 2022 | 9.311 | 9.365 | 9.179 | 9.202 | 9,281,939 | -0.05(-0.50%) |
Sep 09, 2022 | 9.358 | 9.412 | 9.241 | 9.249 | 8,672,979 | -0.09(-0.92%) |
Sep 08, 2022 | 9.241 | 9.350 | 9.182 | 9.334 | 6,247,985 | +0.08(+0.84%) |
Sep 07, 2022 | 9.117 | 9.280 | 8.977 | 9.257 | 10,714,271 | +0.13(+1.45%) |
Sep 06, 2022 | 9.140 | 9.268 | 9.016 | 9.125 | 18,156,932 | -0.02(-0.17%) |
Sep 02, 2022 | 9.249 | 9.334 | 9.140 | 9.140 | 6,537,482 | -0.05(-0.51%) |
Sep 01, 2022 | 9.233 | 9.241 | 8.954 | 9.187 | 13,326,783 | -0.09(-1.00%) |
Aug 31, 2022 | 9.272 | 9.396 | 9.206 | 9.280 | 7,442,456 | +0.01(+0.08%) |
Aug 30, 2022 | 9.513 | 9.541 | 9.257 | 9.272 | 12,034,226 | -0.19(-2.05%) |
Aug 29, 2022 | 9.466 | 9.536 | 9.428 | 9.466 | 9,309,918 | -0.05(-0.49%) |
Aug 26, 2022 | 9.643 | 9.674 | 9.505 | 9.512 | 7,788,181 | -0.12(-1.28%) |
Aug 25, 2022 | 9.582 | 9.680 | 9.574 | 9.635 | 5,576,331 | +0.10(+1.05%) |
Aug 24, 2022 | 9.459 | 9.543 | 9.436 | 9.536 | 4,313,659 | +0.06(+0.65%) |
Aug 23, 2022 | 9.443 | 9.536 | 9.428 | 9.474 | 4,918,614 | +0.08(+0.82%) |
Aug 22, 2022 | 9.551 | 9.563 | 9.397 | 9.397 | 6,920,869 | -0.22(-2.32%) |
Aug 19, 2022 | 9.712 | 9.732 | 9.578 | 9.620 | 7,647,159 | -0.13(-1.34%) |
Aug 18, 2022 | 9.805 | 9.835 | 9.720 | 9.751 | 7,313,715 | -0.03(-0.31%) |
Aug 17, 2022 | 9.805 | 9.816 | 9.689 | 9.782 | 6,437,369 | -0.06(-0.63%) |
Aug 16, 2022 | 9.843 | 9.882 | 9.797 | 9.843 | 7,007,763 | +0.01(+0.08%) |
Aug 15, 2022 | 9.789 | 9.851 | 9.759 | 9.835 | 8,491,667 | +0.01(+0.08%) |
Aug 12, 2022 | 9.828 | 9.835 | 9.728 | 9.828 | 5,913,415 | +0.08(+0.79%) |
Aug 11, 2022 | 9.689 | 9.816 | 9.682 | 9.751 | 8,042,982 | +0.11(+1.12%) |
Aug 10, 2022 | 9.628 | 9.728 | 9.628 | 9.643 | 7,120,034 | +0.08(+0.80%) |
Aug 09, 2022 | 9.566 | 9.620 | 9.486 | 9.566 | 7,927,678 | +0.02(+0.24%) |
Aug 08, 2022 | 9.489 | 9.635 | 9.489 | 9.543 | 9,263,699 | +0.12(+1.31%) |
Aug 05, 2022 | 9.412 | 9.489 | 9.359 | 9.420 | 9,898,251 | -0.05(-0.49%) |
Aug 04, 2022 | 9.520 | 9.536 | 9.382 | 9.466 | 11,558,665 | -0.05(-0.57%) |
Aug 03, 2022 | 9.551 | 9.582 | 9.497 | 9.520 | 7,595,253 | +0.06(+0.65%) |
Aug 02, 2022 | 9.705 | 9.705 | 9.443 | 9.459 | 12,271,572 | -0.28(-2.92%) |