Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.066 | 9.118 | 9.028 | 9.066 | 4,877,668 | -0.21(-2.24%) |
Oct 28, 2022 | 9.246 | 9.284 | 9.156 | 9.274 | 6,399,589 | +0.08(+0.82%) |
Oct 27, 2022 | 9.161 | 9.388 | 9.104 | 9.199 | 10,440,357 | +0.33(+3.74%) |
Oct 26, 2022 | 8.782 | 9.005 | 8.782 | 8.867 | 7,267,059 | +0.08(+0.86%) |
Oct 25, 2022 | 8.583 | 8.863 | 8.583 | 8.792 | 6,756,478 | +0.22(+2.54%) |
Oct 24, 2022 | 8.527 | 8.669 | 8.498 | 8.574 | 7,517,422 | +0.13(+1.57%) |
Oct 21, 2022 | 8.148 | 8.451 | 8.115 | 8.442 | 7,943,159 | +0.23(+2.77%) |
Oct 20, 2022 | 8.233 | 8.347 | 8.162 | 8.214 | 5,091,991 | +0.01(+0.12%) |
Oct 19, 2022 | 8.205 | 8.276 | 8.110 | 8.205 | 5,722,336 | -0.01(-0.12%) |
Oct 18, 2022 | 8.375 | 8.385 | 8.191 | 8.214 | 13,823,219 | +0.26(+3.21%) |
Oct 17, 2022 | 8.025 | 8.091 | 7.935 | 7.959 | 6,016,168 | +0.09(+1.08%) |
Oct 14, 2022 | 8.054 | 8.129 | 7.864 | 7.874 | 7,036,679 | +0.08(+0.97%) |
Oct 13, 2022 | 7.278 | 7.874 | 7.230 | 7.798 | 11,943,544 | +0.60(+8.28%) |
Oct 12, 2022 | 7.079 | 7.259 | 7.041 | 7.202 | 6,481,379 | +0.16(+2.29%) |
Oct 11, 2022 | 7.192 | 7.211 | 6.994 | 7.041 | 8,190,484 | -0.29(-4.00%) |
Oct 10, 2022 | 7.438 | 7.462 | 7.240 | 7.334 | 7,071,071 | +0.08(+1.04%) |
Oct 07, 2022 | 7.287 | 7.344 | 7.159 | 7.259 | 6,711,765 | -0.03(-0.39%) |
Oct 06, 2022 | 7.344 | 7.401 | 7.240 | 7.287 | 5,785,132 | -0.12(-1.66%) |
Oct 05, 2022 | 7.467 | 7.520 | 7.363 | 7.410 | 6,641,384 | -0.29(-3.81%) |
Oct 04, 2022 | 7.353 | 7.722 | 7.344 | 7.703 | 10,215,759 | +0.58(+8.10%) |
Oct 03, 2022 | 6.965 | 7.164 | 6.856 | 7.126 | 7,749,051 | +0.12(+1.76%) |
Sep 30, 2022 | 6.984 | 7.126 | 6.946 | 7.003 | 7,277,516 | -0.06(-0.80%) |
Sep 29, 2022 | 6.946 | 7.079 | 6.871 | 7.060 | 8,777,322 | -0.19(-2.61%) |
Sep 28, 2022 | 6.994 | 7.278 | 6.965 | 7.249 | 9,888,016 | -0.07(-0.91%) |
Sep 27, 2022 | 7.533 | 7.609 | 7.211 | 7.315 | 10,952,803 | -0.37(-4.80%) |
Sep 26, 2022 | 7.836 | 7.893 | 7.632 | 7.684 | 7,093,051 | -0.21(-2.64%) |
Sep 23, 2022 | 8.110 | 8.120 | 7.798 | 7.893 | 8,298,104 | -0.50(-5.98%) |
Sep 22, 2022 | 8.583 | 8.602 | 8.309 | 8.394 | 8,779,225 | +0.26(+3.14%) |
Sep 21, 2022 | 8.281 | 8.404 | 8.129 | 8.139 | 7,166,453 | -0.26(-3.15%) |
Sep 20, 2022 | 8.565 | 8.569 | 8.323 | 8.404 | 4,438,734 | -0.26(-2.95%) |
Sep 19, 2022 | 8.508 | 8.678 | 8.508 | 8.659 | 3,669,604 | +0.06(+0.66%) |
Sep 16, 2022 | 8.565 | 8.649 | 8.489 | 8.602 | 4,698,909 | -0.09(-0.98%) |
Sep 15, 2022 | 8.583 | 8.806 | 8.583 | 8.688 | 6,023,157 | +0.20(+2.34%) |
Sep 14, 2022 | 8.470 | 8.555 | 8.404 | 8.489 | 4,302,679 | -0.01(-0.11%) |
Sep 13, 2022 | 8.498 | 8.659 | 8.451 | 8.498 | 8,499,721 | -0.31(-3.54%) |
Sep 12, 2022 | 8.811 | 8.896 | 8.773 | 8.811 | 7,089,970 | +0.33(+3.91%) |
Sep 09, 2022 | 8.479 | 8.555 | 8.456 | 8.479 | 6,091,357 | +0.24(+2.87%) |
Sep 08, 2022 | 7.826 | 8.252 | 7.789 | 8.243 | 11,008,972 | +0.41(+5.19%) |
Sep 07, 2022 | 7.571 | 7.855 | 7.542 | 7.836 | 5,337,856 | +0.05(+0.61%) |
Sep 06, 2022 | 7.864 | 7.893 | 7.694 | 7.789 | 7,570,472 | -0.04(-0.48%) |
Sep 02, 2022 | 7.968 | 8.181 | 7.751 | 7.826 | 7,462,645 | +0.07(+0.85%) |
Sep 01, 2022 | 7.741 | 7.770 | 7.571 | 7.760 | 5,454,487 | -0.10(-1.32%) |
Aug 31, 2022 | 7.940 | 7.983 | 7.855 | 7.864 | 3,608,888 | -0.09(-1.19%) |
Aug 30, 2022 | 8.006 | 8.035 | 7.864 | 7.959 | 4,784,789 | +0.16(+2.06%) |
Aug 29, 2022 | 7.751 | 7.836 | 7.699 | 7.798 | 2,896,253 | +0.12(+1.60%) |
Aug 26, 2022 | 8.016 | 8.025 | 7.656 | 7.675 | 5,578,249 | -0.28(-3.57%) |
Aug 25, 2022 | 7.845 | 7.973 | 7.845 | 7.959 | 3,126,419 | +0.09(+1.20%) |
Aug 24, 2022 | 7.760 | 7.921 | 7.732 | 7.864 | 3,501,186 | -0.01(-0.12%) |
Aug 23, 2022 | 7.902 | 7.987 | 7.838 | 7.874 | 5,314,688 | -0.07(-0.83%) |
Aug 22, 2022 | 7.921 | 7.949 | 7.803 | 7.940 | 4,555,467 | -0.13(-1.64%) |
Aug 19, 2022 | 8.214 | 8.214 | 8.035 | 8.072 | 5,453,640 | -0.41(-4.80%) |
Aug 18, 2022 | 8.527 | 8.536 | 8.423 | 8.479 | 2,354,070 | -0.03(-0.33%) |
Aug 17, 2022 | 8.508 | 8.588 | 8.470 | 8.508 | 3,149,920 | -0.21(-2.39%) |
Aug 16, 2022 | 8.650 | 8.740 | 8.621 | 8.716 | 4,238,575 | +0.06(+0.66%) |
Aug 15, 2022 | 8.650 | 8.678 | 8.579 | 8.659 | 1,922,564 | -0.21(-2.35%) |
Aug 12, 2022 | 8.820 | 8.867 | 8.759 | 8.867 | 2,700,065 | +0.22(+2.52%) |
Aug 11, 2022 | 8.716 | 8.782 | 8.640 | 8.650 | 3,340,711 | +0.03(+0.33%) |
Aug 10, 2022 | 8.555 | 8.688 | 8.555 | 8.621 | 3,759,857 | +0.19(+2.24%) |
Aug 09, 2022 | 8.479 | 8.522 | 8.408 | 8.432 | 2,022,513 | -0.02(-0.22%) |
Aug 08, 2022 | 8.451 | 8.546 | 8.432 | 8.451 | 2,616,999 | +0.02(+0.22%) |
Aug 05, 2022 | 8.347 | 8.479 | 8.347 | 8.432 | 3,239,127 | +0.09(+1.02%) |
Aug 04, 2022 | 8.300 | 8.356 | 8.243 | 8.347 | 4,581,307 | +0.09(+1.03%) |
Aug 03, 2022 | 8.186 | 8.300 | 8.139 | 8.262 | 3,952,788 | +0.21(+2.59%) |
Aug 02, 2022 | 8.148 | 8.181 | 8.044 | 8.054 | 2,474,354 | -0.11(-1.39%) |