Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.090 | 7.130 | 6.935 | 7.100 | 433,402 | -0.61(-7.91%) |
Oct 28, 2022 | 7.640 | 7.720 | 7.524 | 7.710 | 73,471 | -0.04(-0.52%) |
Oct 27, 2022 | 7.820 | 7.900 | 7.640 | 7.750 | 148,949 | -0.34(-4.20%) |
Oct 26, 2022 | 8.090 | 8.190 | 7.940 | 8.090 | 191,126 | -0.26(-3.11%) |
Oct 25, 2022 | 8.360 | 8.450 | 8.250 | 8.350 | 120,621 | -0.13(-1.53%) |
Oct 24, 2022 | 8.730 | 8.810 | 8.422 | 8.480 | 117,499 | -0.33(-3.75%) |
Oct 21, 2022 | 8.700 | 9.000 | 8.668 | 8.810 | 95,286 | +0.10(+1.15%) |
Oct 20, 2022 | 8.880 | 8.890 | 8.660 | 8.710 | 113,171 | -0.24(-2.68%) |
Oct 19, 2022 | 9.100 | 9.210 | 8.650 | 8.950 | 145,103 | -0.24(-2.61%) |
Oct 18, 2022 | 9.320 | 9.494 | 9.010 | 9.190 | 181,114 | +0.36(+4.08%) |
Oct 17, 2022 | 8.990 | 9.030 | 8.800 | 8.830 | 212,470 | -0.38(-4.13%) |
Oct 14, 2022 | 9.190 | 9.350 | 9.041 | 9.210 | 373,737 | +0.52(+5.98%) |
Oct 13, 2022 | 8.870 | 8.890 | 8.670 | 8.690 | 155,477 | -0.40(-4.40%) |
Oct 12, 2022 | 9.160 | 9.240 | 8.980 | 9.090 | 149,000 | -0.25(-2.68%) |
Oct 11, 2022 | 9.350 | 9.480 | 9.145 | 9.340 | 197,610 | +0.14(+1.52%) |
Oct 10, 2022 | 9.340 | 9.390 | 9.010 | 9.200 | 127,496 | -0.50(-5.15%) |
Oct 07, 2022 | 9.550 | 9.820 | 9.550 | 9.700 | 98,339 | +0.01(+0.10%) |
Oct 06, 2022 | 9.730 | 9.930 | 9.550 | 9.690 | 212,388 | -0.41(-4.06%) |
Oct 05, 2022 | 10.08 | 10.23 | 9.960 | 10.10 | 172,884 | -0.25(-2.42%) |
Oct 04, 2022 | 9.960 | 10.40 | 9.950 | 10.35 | 195,702 | +1.21(+13.24%) |
Oct 03, 2022 | 9.080 | 9.260 | 8.973 | 9.140 | 205,213 | +0.10(+1.11%) |
Sep 30, 2022 | 8.920 | 9.510 | 8.900 | 9.040 | 93,677 | +0.08(+0.89%) |
Sep 29, 2022 | 9.130 | 9.182 | 8.690 | 8.960 | 443,970 | -0.62(-6.47%) |
Sep 28, 2022 | 9.680 | 9.685 | 9.290 | 9.580 | 244,220 | -0.81(-7.80%) |
Sep 27, 2022 | 10.02 | 10.41 | 10.02 | 10.39 | 145,476 | +0.34(+3.38%) |
Sep 26, 2022 | 9.990 | 10.20 | 9.990 | 10.05 | 182,744 | -0.22(-2.14%) |
Sep 23, 2022 | 10.25 | 10.47 | 10.13 | 10.27 | 804,818 | +0.33(+3.32%) |
Sep 22, 2022 | 9.860 | 10.09 | 9.860 | 9.940 | 127,725 | -0.11(-1.09%) |
Sep 21, 2022 | 10.10 | 10.15 | 9.740 | 10.05 | 246,892 | -0.20(-1.95%) |
Sep 20, 2022 | 10.20 | 10.50 | 10.17 | 10.25 | 500,519 | +1.07(+11.66%) |
Sep 19, 2022 | 9.070 | 9.260 | 9.070 | 9.180 | 131,718 | +0.11(+1.21%) |
Sep 16, 2022 | 8.860 | 9.090 | 8.690 | 9.070 | 228,036 | -0.07(-0.77%) |
Sep 15, 2022 | 9.260 | 9.260 | 9.000 | 9.140 | 110,258 | -0.25(-2.66%) |
Sep 14, 2022 | 9.580 | 9.650 | 9.160 | 9.390 | 469,702 | -0.36(-3.69%) |
Sep 13, 2022 | 9.800 | 9.910 | 9.660 | 9.750 | 345,311 | +0.20(+2.09%) |
Sep 12, 2022 | 9.130 | 9.640 | 9.130 | 9.550 | 520,077 | +0.92(+10.66%) |
Sep 09, 2022 | 8.470 | 8.750 | 8.470 | 8.630 | 236,609 | -0.15(-1.71%) |
Sep 08, 2022 | 8.450 | 8.880 | 8.450 | 8.780 | 263,833 | +0.53(+6.42%) |
Sep 07, 2022 | 8.550 | 8.680 | 8.100 | 8.250 | 348,294 | +0.26(+3.25%) |
Sep 06, 2022 | 8.030 | 8.090 | 7.770 | 7.990 | 533,612 | -0.79(-9.00%) |
Sep 02, 2022 | 9.020 | 9.040 | 8.750 | 8.780 | 403,482 | +0.05(+0.57%) |
Sep 01, 2022 | 8.480 | 8.846 | 8.400 | 8.730 | 996,712 | +0.89(+11.35%) |
Aug 31, 2022 | 7.290 | 7.950 | 7.240 | 7.840 | 648,594 | +0.64(+8.89%) |
Aug 30, 2022 | 7.480 | 7.480 | 6.750 | 7.200 | 1,201,488 | -0.66(-8.40%) |
Aug 29, 2022 | 7.900 | 8.070 | 7.812 | 7.860 | 449,412 | -0.06(-0.76%) |
Aug 26, 2022 | 8.000 | 8.000 | 7.920 | 7.920 | 282,018 | -0.05(-0.63%) |
Aug 25, 2022 | 8.030 | 8.060 | 7.890 | 7.970 | 549,615 | -0.58(-6.78%) |
Aug 24, 2022 | 8.370 | 8.580 | 8.210 | 8.550 | 216,328 | -0.15(-1.72%) |
Aug 23, 2022 | 8.940 | 8.980 | 8.580 | 8.700 | 275,541 | -0.51(-5.54%) |
Aug 22, 2022 | 9.160 | 9.260 | 9.046 | 9.210 | 129,164 | -0.10(-1.07%) |
Aug 19, 2022 | 9.200 | 9.420 | 9.200 | 9.310 | 100,574 | -0.11(-1.17%) |
Aug 18, 2022 | 9.310 | 9.460 | 9.260 | 9.420 | 256,292 | -0.35(-3.58%) |
Aug 17, 2022 | 9.820 | 10.00 | 9.640 | 9.770 | 92,752 | -0.22(-2.20%) |
Aug 16, 2022 | 9.850 | 10.03 | 9.850 | 9.990 | 69,994 | +0.10(+1.01%) |
Aug 15, 2022 | 10.25 | 10.36 | 9.663 | 9.890 | 382,057 | -0.65(-6.17%) |
Aug 12, 2022 | 10.40 | 10.57 | 10.25 | 10.54 | 309,684 | -0.35(-3.21%) |
Aug 11, 2022 | 10.99 | 11.03 | 10.67 | 10.89 | 352,201 | -0.69(-5.96%) |
Aug 10, 2022 | 11.55 | 11.70 | 11.40 | 11.58 | 230,828 | +0.02(+0.17%) |
Aug 09, 2022 | 11.34 | 11.72 | 11.34 | 11.56 | 287,627 | +0.33(+2.94%) |
Aug 08, 2022 | 11.43 | 11.73 | 11.21 | 11.23 | 297,474 | +0.13(+1.17%) |
Aug 05, 2022 | 11.17 | 11.35 | 10.85 | 11.10 | 297,024 | +0.28(+2.59%) |
Aug 04, 2022 | 10.56 | 11.11 | 10.50 | 10.82 | 282,608 | -0.01(-0.09%) |
Aug 03, 2022 | 11.30 | 11.39 | 10.69 | 10.83 | 395,629 | -0.95(-8.06%) |
Aug 02, 2022 | 12.05 | 12.19 | 11.58 | 11.78 | 552,547 | -0.87(-6.88%) |