Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.039 | 8.182 | 7.896 | 8.182 | 928,297 | +0.12(+1.44%) |
Oct 28, 2022 | 7.824 | 8.066 | 7.806 | 8.066 | 941,094 | +0.24(+3.09%) |
Oct 27, 2022 | 7.770 | 7.975 | 7.705 | 7.824 | 853,379 | +0.16(+2.10%) |
Oct 26, 2022 | 7.663 | 7.788 | 7.502 | 7.663 | 898,942 | +0.03(+0.35%) |
Oct 25, 2022 | 7.153 | 7.654 | 7.153 | 7.636 | 939,413 | +0.52(+7.30%) |
Oct 24, 2022 | 7.036 | 7.206 | 6.974 | 7.117 | 1,347,385 | +0.19(+2.71%) |
Oct 21, 2022 | 7.018 | 7.018 | 6.804 | 6.929 | 1,179,377 | -0.03(-0.39%) |
Oct 20, 2022 | 6.974 | 7.153 | 6.938 | 6.956 | 654,389 | -0.04(-0.64%) |
Oct 19, 2022 | 6.992 | 7.117 | 6.902 | 7.001 | 1,245,120 | -0.02(-0.26%) |
Oct 18, 2022 | 7.054 | 7.197 | 6.969 | 7.018 | 926,495 | +0.11(+1.55%) |
Oct 17, 2022 | 6.750 | 7.063 | 6.750 | 6.911 | 1,009,794 | +0.29(+4.32%) |
Oct 14, 2022 | 6.705 | 6.745 | 6.598 | 6.625 | 3,145,526 | +0.04(+0.54%) |
Oct 13, 2022 | 6.374 | 6.656 | 6.275 | 6.589 | 1,516,167 | +0.18(+2.79%) |
Oct 12, 2022 | 6.526 | 6.575 | 6.374 | 6.410 | 787,918 | -0.14(-2.19%) |
Oct 11, 2022 | 6.526 | 6.625 | 6.463 | 6.553 | 1,062,864 | +0.04(+0.69%) |
Oct 10, 2022 | 6.607 | 6.723 | 6.468 | 6.508 | 1,204,363 | -0.21(-3.20%) |
Oct 07, 2022 | 6.821 | 6.920 | 6.660 | 6.723 | 1,262,735 | -0.20(-2.85%) |
Oct 06, 2022 | 7.430 | 7.466 | 6.893 | 6.920 | 2,087,867 | -0.75(-9.80%) |
Oct 05, 2022 | 7.770 | 7.770 | 7.520 | 7.672 | 682,228 | -0.23(-2.94%) |
Oct 04, 2022 | 7.905 | 8.172 | 7.824 | 7.905 | 744,940 | +0.15(+1.96%) |
Oct 03, 2022 | 7.744 | 7.869 | 7.556 | 7.752 | 709,847 | +0.13(+1.64%) |
Sep 30, 2022 | 7.556 | 7.717 | 7.547 | 7.627 | 593,478 | +0.14(+1.91%) |
Sep 29, 2022 | 7.779 | 7.779 | 7.359 | 7.484 | 891,607 | -0.34(-4.35%) |
Sep 28, 2022 | 7.717 | 7.940 | 7.582 | 7.824 | 605,090 | +0.17(+2.22%) |
Sep 27, 2022 | 8.030 | 8.030 | 7.636 | 7.654 | 655,184 | -0.29(-3.61%) |
Sep 26, 2022 | 8.128 | 8.191 | 7.744 | 7.940 | 810,155 | -0.28(-3.38%) |
Sep 23, 2022 | 8.352 | 8.419 | 8.066 | 8.218 | 634,418 | -0.25(-2.96%) |
Sep 22, 2022 | 8.854 | 8.871 | 8.460 | 8.469 | 848,882 | -0.38(-4.35%) |
Sep 21, 2022 | 8.976 | 9.090 | 8.849 | 8.854 | 678,865 | -0.04(-0.49%) |
Sep 20, 2022 | 8.950 | 8.959 | 8.819 | 8.897 | 535,722 | -0.13(-1.46%) |
Sep 19, 2022 | 9.169 | 9.178 | 9.003 | 9.029 | 543,043 | -0.20(-2.18%) |
Sep 16, 2022 | 9.099 | 9.239 | 8.950 | 9.231 | 735,288 | +0.06(+0.67%) |
Sep 15, 2022 | 9.274 | 9.370 | 9.169 | 9.169 | 371,394 | -0.14(-1.51%) |
Sep 14, 2022 | 9.467 | 9.515 | 9.222 | 9.309 | 277,558 | -0.10(-1.03%) |
Sep 13, 2022 | 9.651 | 9.678 | 9.380 | 9.406 | 336,597 | -0.38(-3.85%) |
Sep 12, 2022 | 9.625 | 9.862 | 9.625 | 9.783 | 395,664 | +0.21(+2.20%) |
Sep 09, 2022 | 9.458 | 9.607 | 9.432 | 9.572 | 270,460 | +0.13(+1.39%) |
Sep 08, 2022 | 9.362 | 9.482 | 9.257 | 9.441 | 245,133 | +0.01(+0.09%) |
Sep 07, 2022 | 9.292 | 9.472 | 9.234 | 9.432 | 260,822 | +0.11(+1.13%) |
Sep 06, 2022 | 9.292 | 9.344 | 9.204 | 9.327 | 263,058 | +0.04(+0.47%) |
Sep 02, 2022 | 9.502 | 9.552 | 9.283 | 9.283 | 344,422 | -0.13(-1.40%) |
Sep 01, 2022 | 9.423 | 9.450 | 9.318 | 9.415 | 351,734 | -0.09(-0.92%) |
Aug 31, 2022 | 9.651 | 9.669 | 9.485 | 9.502 | 415,902 | -0.07(-0.73%) |
Aug 30, 2022 | 9.827 | 9.862 | 9.537 | 9.572 | 469,508 | -0.19(-1.97%) |
Aug 29, 2022 | 9.835 | 9.870 | 9.739 | 9.765 | 238,585 | -0.13(-1.33%) |
Aug 26, 2022 | 10.14 | 10.21 | 9.897 | 9.897 | 299,566 | -0.23(-2.25%) |
Aug 25, 2022 | 9.993 | 10.13 | 9.914 | 10.12 | 448,478 | +0.19(+1.94%) |
Aug 24, 2022 | 10.05 | 10.09 | 9.932 | 9.932 | 261,151 | -0.11(-1.13%) |
Aug 23, 2022 | 10.17 | 10.20 | 10.01 | 10.05 | 356,994 | -0.12(-1.21%) |
Aug 22, 2022 | 10.30 | 10.32 | 10.14 | 10.17 | 296,047 | -0.22(-2.11%) |
Aug 19, 2022 | 10.45 | 10.50 | 10.30 | 10.39 | 287,081 | -0.09(-0.84%) |
Aug 18, 2022 | 10.63 | 10.69 | 10.36 | 10.48 | 524,513 | -0.18(-1.65%) |
Aug 17, 2022 | 10.67 | 10.71 | 10.53 | 10.65 | 318,317 | -0.07(-0.65%) |
Aug 16, 2022 | 10.67 | 10.80 | 10.61 | 10.72 | 274,742 | +0.04(+0.33%) |
Aug 15, 2022 | 10.76 | 10.81 | 10.64 | 10.69 | 349,294 | -0.03(-0.25%) |
Aug 12, 2022 | 10.50 | 10.71 | 10.50 | 10.71 | 439,313 | +0.23(+2.17%) |
Aug 11, 2022 | 10.51 | 10.61 | 10.43 | 10.48 | 335,689 | +0.02(+0.17%) |
Aug 10, 2022 | 10.52 | 10.55 | 10.41 | 10.47 | 317,734 | +0.11(+1.10%) |
Aug 09, 2022 | 10.27 | 10.37 | 10.22 | 10.35 | 354,775 | +0.05(+0.51%) |
Aug 08, 2022 | 10.38 | 10.47 | 10.27 | 10.30 | 264,605 | -0.03(-0.25%) |
Aug 05, 2022 | 10.35 | 10.50 | 10.24 | 10.33 | 254,503 | -0.05(-0.51%) |
Aug 04, 2022 | 10.43 | 10.55 | 10.13 | 10.38 | 420,926 | +0.04(+0.34%) |
Aug 03, 2022 | 10.46 | 10.55 | 10.33 | 10.34 | 347,750 | -0.09(-0.84%) |
Aug 02, 2022 | 10.62 | 10.70 | 10.41 | 10.43 | 326,646 | -0.17(-1.57%) |