Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.570 | 8.730 | 8.107 | 8.700 | 64,951 | +0.12(+1.40%) |
Oct 28, 2022 | 8.520 | 8.680 | 8.410 | 8.580 | 65,384 | +0.08(+0.94%) |
Oct 27, 2022 | 8.510 | 8.680 | 8.390 | 8.500 | 65,077 | +0.03(+0.35%) |
Oct 26, 2022 | 8.310 | 8.670 | 8.180 | 8.470 | 105,667 | +0.20(+2.42%) |
Oct 25, 2022 | 7.770 | 8.360 | 7.770 | 8.270 | 79,217 | +0.52(+6.71%) |
Oct 24, 2022 | 7.680 | 7.790 | 7.320 | 7.750 | 69,937 | +0.12(+1.57%) |
Oct 21, 2022 | 7.460 | 7.670 | 7.325 | 7.630 | 66,950 | +0.23(+3.11%) |
Oct 20, 2022 | 7.450 | 7.690 | 7.380 | 7.400 | 73,564 | -0.08(-1.07%) |
Oct 19, 2022 | 7.560 | 7.610 | 7.360 | 7.480 | 148,991 | -0.13(-1.71%) |
Oct 18, 2022 | 7.840 | 7.925 | 7.510 | 7.610 | 113,037 | -0.07(-0.91%) |
Oct 17, 2022 | 7.660 | 7.870 | 7.575 | 7.680 | 115,090 | +0.14(+1.86%) |
Oct 14, 2022 | 7.530 | 7.550 | 7.290 | 7.540 | 99,494 | +0.12(+1.62%) |
Oct 13, 2022 | 7.150 | 7.460 | 7.020 | 7.420 | 104,904 | +0.16(+2.20%) |
Oct 12, 2022 | 7.270 | 7.290 | 7.140 | 7.260 | 72,460 | +0.04(+0.55%) |
Oct 11, 2022 | 7.040 | 7.240 | 7.030 | 7.220 | 51,354 | +0.12(+1.69%) |
Oct 10, 2022 | 7.120 | 7.190 | 7.010 | 7.100 | 67,058 | +0.05(+0.71%) |
Oct 07, 2022 | 7.250 | 7.300 | 7.002 | 7.050 | 59,204 | -0.34(-4.60%) |
Oct 06, 2022 | 7.390 | 7.490 | 7.280 | 7.390 | 53,044 | +0.02(+0.27%) |
Oct 05, 2022 | 7.250 | 7.430 | 7.105 | 7.370 | 81,356 | -0.05(-0.67%) |
Oct 04, 2022 | 7.110 | 7.430 | 7.110 | 7.420 | 105,238 | +0.39(+5.55%) |
Oct 03, 2022 | 7.130 | 7.140 | 6.870 | 7.030 | 152,363 | -0.01(-0.14%) |
Sep 30, 2022 | 7.110 | 7.200 | 6.980 | 7.040 | 162,895 | -0.11(-1.54%) |
Sep 29, 2022 | 7.420 | 7.420 | 6.945 | 7.150 | 148,607 | -0.35(-4.67%) |
Sep 28, 2022 | 7.240 | 7.520 | 7.270 | 7.500 | 109,374 | +0.27(+3.73%) |
Sep 27, 2022 | 7.150 | 7.340 | 7.040 | 7.230 | 107,619 | +0.17(+2.41%) |
Sep 26, 2022 | 7.200 | 7.310 | 7.043 | 7.060 | 135,655 | -0.14(-1.94%) |
Sep 23, 2022 | 6.810 | 7.220 | 6.800 | 7.200 | 228,631 | +0.31(+4.50%) |
Sep 22, 2022 | 6.910 | 6.960 | 6.800 | 6.890 | 112,288 | -0.02(-0.29%) |
Sep 21, 2022 | 7.180 | 7.260 | 6.890 | 6.910 | 172,480 | -0.25(-3.49%) |
Sep 20, 2022 | 7.100 | 7.180 | 7.080 | 7.160 | 125,365 | +0.00(+0.00%) |
Sep 19, 2022 | 7.030 | 7.200 | 7.030 | 7.160 | 91,967 | +0.09(+1.27%) |
Sep 16, 2022 | 7.070 | 7.190 | 7.050 | 7.070 | 213,146 | -0.05(-0.70%) |
Sep 15, 2022 | 7.060 | 7.330 | 7.060 | 7.120 | 167,412 | -0.02(-0.28%) |
Sep 14, 2022 | 7.130 | 7.340 | 7.070 | 7.140 | 134,824 | -0.04(-0.56%) |
Sep 13, 2022 | 7.630 | 7.706 | 7.165 | 7.180 | 120,524 | -0.69(-8.77%) |
Sep 12, 2022 | 7.680 | 8.080 | 7.680 | 7.870 | 89,541 | +0.06(+0.77%) |
Sep 09, 2022 | 7.690 | 7.960 | 7.690 | 7.810 | 80,438 | +0.05(+0.71%) |
Sep 08, 2022 | 7.710 | 7.770 | 7.400 | 7.755 | 135,195 | +0.13(+1.77%) |
Sep 07, 2022 | 7.710 | 7.900 | 7.430 | 7.620 | 119,664 | -0.16(-2.06%) |
Sep 06, 2022 | 7.950 | 7.970 | 7.620 | 7.780 | 160,957 | -0.13(-1.64%) |
Sep 02, 2022 | 8.620 | 8.620 | 7.900 | 7.910 | 156,917 | -0.71(-8.24%) |
Sep 01, 2022 | 7.600 | 8.720 | 7.577 | 8.620 | 229,711 | -0.25(-2.82%) |
Aug 31, 2022 | 9.060 | 9.090 | 8.775 | 8.870 | 143,376 | -0.22(-2.42%) |
Aug 30, 2022 | 9.130 | 9.185 | 8.906 | 9.090 | 62,389 | +0.06(+0.66%) |
Aug 29, 2022 | 8.860 | 9.120 | 8.560 | 9.030 | 62,217 | +0.04(+0.44%) |
Aug 26, 2022 | 9.510 | 9.520 | 8.920 | 8.990 | 120,089 | -0.59(-6.16%) |
Aug 25, 2022 | 9.470 | 9.750 | 9.420 | 9.580 | 73,075 | +0.16(+1.70%) |
Aug 24, 2022 | 9.530 | 9.625 | 9.400 | 9.420 | 51,118 | -0.22(-2.28%) |
Aug 23, 2022 | 9.610 | 9.770 | 9.570 | 9.640 | 68,917 | +0.06(+0.63%) |
Aug 22, 2022 | 9.650 | 9.720 | 9.432 | 9.580 | 69,902 | -0.23(-2.34%) |
Aug 19, 2022 | 10.02 | 10.02 | 9.670 | 9.810 | 70,672 | -0.37(-3.63%) |
Aug 18, 2022 | 10.02 | 10.18 | 9.935 | 10.18 | 37,922 | +0.10(+0.99%) |
Aug 17, 2022 | 10.18 | 10.18 | 9.870 | 10.08 | 43,538 | -0.24(-2.37%) |
Aug 16, 2022 | 10.03 | 10.43 | 10.02 | 10.32 | 80,892 | +0.25(+2.53%) |
Aug 15, 2022 | 9.820 | 10.10 | 9.655 | 10.07 | 82,421 | +0.16(+1.61%) |
Aug 12, 2022 | 9.580 | 9.960 | 9.500 | 9.910 | 85,667 | +0.31(+3.23%) |
Aug 11, 2022 | 9.690 | 9.880 | 9.570 | 9.600 | 36,200 | +0.07(+0.73%) |
Aug 10, 2022 | 9.400 | 9.585 | 9.400 | 9.530 | 53,713 | +0.23(+2.47%) |
Aug 09, 2022 | 9.630 | 9.800 | 9.250 | 9.300 | 130,882 | -0.44(-4.52%) |
Aug 08, 2022 | 9.420 | 9.920 | 9.288 | 9.740 | 83,815 | +0.45(+4.84%) |
Aug 05, 2022 | 9.490 | 9.610 | 9.265 | 9.290 | 96,753 | -0.37(-3.83%) |
Aug 04, 2022 | 9.580 | 9.681 | 9.280 | 9.660 | 118,197 | -0.41(-4.07%) |
Aug 03, 2022 | 9.840 | 10.14 | 9.820 | 10.07 | 33,203 | +0.25(+2.55%) |
Aug 02, 2022 | 9.810 | 9.940 | 9.785 | 9.820 | 36,831 | -0.11(-1.11%) |