Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.910 | 9.000 | 8.860 | 8.920 | 7,084,887 | +0.01(+0.11%) |
Oct 28, 2022 | 8.760 | 8.950 | 8.640 | 8.910 | 5,368,998 | +0.22(+2.53%) |
Oct 27, 2022 | 8.770 | 8.890 | 8.690 | 8.690 | 5,464,975 | -0.02(-0.23%) |
Oct 26, 2022 | 8.520 | 8.880 | 8.510 | 8.710 | 5,463,701 | +0.14(+1.63%) |
Oct 25, 2022 | 8.460 | 8.580 | 8.450 | 8.570 | 4,012,925 | +0.13(+1.54%) |
Oct 24, 2022 | 8.400 | 8.580 | 8.280 | 8.440 | 6,985,732 | +0.00(+0.00%) |
Oct 21, 2022 | 8.190 | 8.549 | 8.125 | 8.440 | 13,294,047 | +0.33(+4.07%) |
Oct 20, 2022 | 8.120 | 8.230 | 8.040 | 8.110 | 5,839,044 | +0.04(+0.50%) |
Oct 19, 2022 | 8.250 | 8.270 | 8.050 | 8.070 | 5,679,993 | -0.24(-2.89%) |
Oct 18, 2022 | 8.370 | 8.490 | 8.270 | 8.310 | 6,630,835 | +0.13(+1.59%) |
Oct 17, 2022 | 8.110 | 8.310 | 8.100 | 8.180 | 8,512,614 | +0.23(+2.89%) |
Oct 14, 2022 | 8.120 | 8.250 | 7.840 | 7.950 | 8,396,936 | -0.26(-3.17%) |
Oct 13, 2022 | 7.960 | 8.325 | 7.874 | 8.210 | 9,273,891 | +0.14(+1.73%) |
Oct 12, 2022 | 8.080 | 8.125 | 7.910 | 8.070 | 6,941,942 | +0.00(+0.00%) |
Oct 11, 2022 | 7.960 | 8.255 | 7.900 | 8.070 | 9,450,066 | +0.09(+1.13%) |
Oct 10, 2022 | 8.330 | 8.330 | 7.945 | 7.980 | 10,446,054 | -0.48(-5.67%) |
Oct 07, 2022 | 8.640 | 8.640 | 8.300 | 8.460 | 8,059,257 | -0.20(-2.31%) |
Oct 06, 2022 | 8.790 | 8.960 | 8.660 | 8.660 | 10,090,888 | -0.18(-2.04%) |
Oct 05, 2022 | 8.580 | 8.850 | 8.530 | 8.840 | 8,534,566 | +0.01(+0.11%) |
Oct 04, 2022 | 8.400 | 8.830 | 8.380 | 8.830 | 12,268,346 | +0.60(+7.29%) |
Oct 03, 2022 | 8.190 | 8.320 | 8.150 | 8.230 | 8,475,111 | +0.16(+1.98%) |
Sep 30, 2022 | 7.860 | 8.240 | 7.850 | 8.070 | 10,387,316 | +0.25(+3.20%) |
Sep 29, 2022 | 7.890 | 7.920 | 7.670 | 7.820 | 7,831,061 | -0.14(-1.76%) |
Sep 28, 2022 | 7.810 | 8.010 | 7.750 | 7.960 | 8,314,354 | +0.22(+2.84%) |
Sep 27, 2022 | 7.790 | 7.845 | 7.640 | 7.740 | 8,631,742 | +0.05(+0.65%) |
Sep 26, 2022 | 7.820 | 7.970 | 7.690 | 7.690 | 6,893,272 | -0.21(-2.66%) |
Sep 23, 2022 | 8.000 | 8.010 | 7.750 | 7.900 | 9,314,708 | -0.16(-1.99%) |
Sep 22, 2022 | 8.150 | 8.170 | 8.000 | 8.060 | 9,163,774 | -0.16(-1.95%) |
Sep 21, 2022 | 8.440 | 8.500 | 8.210 | 8.220 | 8,863,655 | -0.20(-2.38%) |
Sep 20, 2022 | 8.590 | 8.655 | 8.420 | 8.420 | 9,363,982 | -0.25(-2.88%) |
Sep 19, 2022 | 8.580 | 8.700 | 8.460 | 8.670 | 11,046,997 | -0.14(-1.59%) |
Sep 16, 2022 | 8.750 | 8.840 | 8.655 | 8.810 | 7,668,098 | -0.08(-0.90%) |
Sep 15, 2022 | 8.920 | 9.040 | 8.880 | 8.890 | 6,764,767 | -0.05(-0.56%) |
Sep 14, 2022 | 8.960 | 9.050 | 8.720 | 8.940 | 11,308,673 | -0.07(-0.78%) |
Sep 13, 2022 | 9.180 | 9.220 | 8.910 | 9.010 | 11,410,252 | -0.35(-3.74%) |
Sep 12, 2022 | 9.320 | 9.420 | 9.295 | 9.360 | 6,921,337 | +0.19(+2.07%) |
Sep 09, 2022 | 9.050 | 9.260 | 9.040 | 9.170 | 7,198,531 | +0.17(+1.89%) |
Sep 08, 2022 | 8.800 | 9.060 | 8.765 | 9.000 | 7,440,187 | +0.16(+1.81%) |
Sep 07, 2022 | 8.730 | 8.910 | 8.680 | 8.840 | 7,044,308 | +0.10(+1.14%) |
Sep 06, 2022 | 8.630 | 8.820 | 8.470 | 8.740 | 14,526,978 | -0.10(-1.13%) |
Sep 02, 2022 | 8.980 | 9.045 | 8.820 | 8.840 | 7,848,648 | -0.09(-1.01%) |
Sep 01, 2022 | 8.840 | 8.990 | 8.640 | 8.930 | 13,073,162 | -0.11(-1.22%) |
Aug 31, 2022 | 9.020 | 9.200 | 8.980 | 9.040 | 11,739,341 | +0.00(+0.00%) |
Aug 30, 2022 | 9.350 | 9.380 | 9.030 | 9.040 | 11,388,137 | -0.36(-3.83%) |
Aug 29, 2022 | 9.460 | 9.505 | 9.335 | 9.400 | 10,209,064 | -0.19(-1.98%) |
Aug 26, 2022 | 9.930 | 10.01 | 9.555 | 9.590 | 9,367,547 | -0.30(-3.03%) |
Aug 25, 2022 | 10.01 | 10.04 | 9.805 | 9.890 | 8,835,332 | -0.14(-1.40%) |
Aug 24, 2022 | 10.04 | 10.16 | 9.970 | 10.03 | 7,389,630 | -0.03(-0.30%) |
Aug 23, 2022 | 10.11 | 10.30 | 10.00 | 10.06 | 10,464,149 | -0.10(-0.98%) |
Aug 22, 2022 | 10.17 | 10.24 | 9.910 | 10.16 | 9,301,587 | -0.21(-2.03%) |
Aug 19, 2022 | 10.41 | 10.49 | 10.22 | 10.37 | 12,002,959 | +0.03(+0.29%) |
Aug 18, 2022 | 9.540 | 10.80 | 9.540 | 10.34 | 18,976,764 | +0.33(+3.30%) |
Aug 17, 2022 | 10.80 | 10.82 | 9.400 | 10.01 | 37,521,868 | -1.02(-9.25%) |
Aug 16, 2022 | 11.08 | 11.21 | 10.93 | 11.03 | 12,774,906 | -0.17(-1.52%) |
Aug 15, 2022 | 10.97 | 11.28 | 10.92 | 11.20 | 9,724,809 | -0.01(-0.09%) |
Aug 12, 2022 | 11.07 | 11.32 | 11.04 | 11.21 | 12,480,148 | +0.12(+1.08%) |
Aug 11, 2022 | 11.33 | 11.34 | 11.06 | 11.09 | 13,081,227 | -0.11(-0.98%) |
Aug 10, 2022 | 11.09 | 11.23 | 11.03 | 11.20 | 15,204,988 | +0.20(+1.82%) |
Aug 09, 2022 | 10.83 | 11.15 | 10.82 | 11.00 | 17,126,984 | -0.03(-0.27%) |
Aug 08, 2022 | 10.86 | 11.05 | 10.80 | 11.03 | 20,276,072 | +0.34(+3.18%) |
Aug 05, 2022 | 10.25 | 10.74 | 10.21 | 10.69 | 21,751,408 | +0.57(+5.63%) |
Aug 04, 2022 | 10.01 | 10.15 | 9.980 | 10.12 | 19,332,178 | +0.15(+1.50%) |
Aug 03, 2022 | 9.900 | 10.05 | 9.740 | 9.970 | 18,780,082 | +0.14(+1.42%) |
Aug 02, 2022 | 9.490 | 9.925 | 9.460 | 9.830 | 19,565,572 | +0.35(+3.69%) |