Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.160 | 6.628 | 5.920 | 6.410 | 89,042 | +0.30(+4.91%) |
Oct 28, 2022 | 6.970 | 6.970 | 5.890 | 6.110 | 232,157 | -0.70(-10.26%) |
Oct 27, 2022 | 6.672 | 6.900 | 6.300 | 6.809 | 61,033 | -0.09(-1.33%) |
Oct 26, 2022 | 7.200 | 7.500 | 6.750 | 6.900 | 27,704 | -0.12(-1.71%) |
Oct 25, 2022 | 6.750 | 7.050 | 6.480 | 7.020 | 18,856 | +0.18(+2.61%) |
Oct 24, 2022 | 6.810 | 6.870 | 6.480 | 6.841 | 12,568 | +0.13(+1.97%) |
Oct 21, 2022 | 6.600 | 6.804 | 6.300 | 6.710 | 20,471 | -0.04(-0.60%) |
Oct 20, 2022 | 6.750 | 6.938 | 6.600 | 6.750 | 16,254 | +0.04(+0.58%) |
Oct 19, 2022 | 7.050 | 7.050 | 6.612 | 6.711 | 8,127 | -0.34(-4.81%) |
Oct 18, 2022 | 7.048 | 7.050 | 6.600 | 7.050 | 12,482 | +0.11(+1.58%) |
Oct 17, 2022 | 6.900 | 7.050 | 6.600 | 6.941 | 20,660 | +0.10(+1.40%) |
Oct 14, 2022 | 7.048 | 7.048 | 6.600 | 6.845 | 8,304 | +0.01(+0.09%) |
Oct 13, 2022 | 7.350 | 7.350 | 6.480 | 6.838 | 39,673 | -0.29(-4.08%) |
Oct 12, 2022 | 7.200 | 7.402 | 6.795 | 7.130 | 8,893 | +0.09(+1.32%) |
Oct 11, 2022 | 6.900 | 7.563 | 6.675 | 7.037 | 13,695 | +0.18(+2.67%) |
Oct 10, 2022 | 6.900 | 7.178 | 6.750 | 6.854 | 16,109 | -0.35(-4.81%) |
Oct 07, 2022 | 7.200 | 7.402 | 6.758 | 7.200 | 16,067 | -0.04(-0.62%) |
Oct 06, 2022 | 7.473 | 7.626 | 7.088 | 7.245 | 9,846 | -0.06(-0.84%) |
Oct 05, 2022 | 7.650 | 7.950 | 7.127 | 7.306 | 22,237 | -0.34(-4.49%) |
Oct 04, 2022 | 7.500 | 8.069 | 7.197 | 7.650 | 48,442 | +0.23(+3.03%) |
Oct 03, 2022 | 7.350 | 7.656 | 6.990 | 7.425 | 39,549 | +0.43(+6.09%) |
Sep 30, 2022 | 7.515 | 8.617 | 6.999 | 6.999 | 133,342 | -0.02(-0.34%) |
Sep 29, 2022 | 7.500 | 7.652 | 6.600 | 7.023 | 35,565 | -0.18(-2.46%) |
Sep 28, 2022 | 7.074 | 8.850 | 7.023 | 7.200 | 47,810 | -0.15(-2.04%) |
Sep 27, 2022 | 7.650 | 7.780 | 7.050 | 7.350 | 12,964 | -0.21(-2.80%) |
Sep 26, 2022 | 7.571 | 8.100 | 7.200 | 7.561 | 17,898 | -0.13(-1.64%) |
Sep 23, 2022 | 8.100 | 8.136 | 7.500 | 7.688 | 13,116 | -0.40(-4.93%) |
Sep 22, 2022 | 8.149 | 8.252 | 7.500 | 8.086 | 33,712 | -0.33(-3.94%) |
Sep 21, 2022 | 8.400 | 9.042 | 8.130 | 8.418 | 14,303 | -0.28(-3.24%) |
Sep 20, 2022 | 8.985 | 8.985 | 8.250 | 8.700 | 24,249 | -0.01(-0.10%) |
Sep 19, 2022 | 9.300 | 9.399 | 8.700 | 8.709 | 17,546 | -0.85(-8.91%) |
Sep 16, 2022 | 9.450 | 9.688 | 8.704 | 9.561 | 15,716 | +0.00(+0.00%) |
Sep 15, 2022 | 9.441 | 9.598 | 8.250 | 9.561 | 34,512 | +0.12(+1.27%) |
Sep 14, 2022 | 9.300 | 9.720 | 9.150 | 9.441 | 11,179 | +0.14(+1.50%) |
Sep 13, 2022 | 9.750 | 9.870 | 9.302 | 9.302 | 11,047 | -0.53(-5.37%) |
Sep 12, 2022 | 9.750 | 10.10 | 9.451 | 9.829 | 17,890 | -0.22(-2.19%) |
Sep 09, 2022 | 9.645 | 10.17 | 9.393 | 10.05 | 16,704 | +0.49(+5.08%) |
Sep 08, 2022 | 9.600 | 10.35 | 9.450 | 9.564 | 25,905 | -0.34(-3.39%) |
Sep 07, 2022 | 9.750 | 9.934 | 9.150 | 9.900 | 25,709 | -0.32(-3.15%) |
Sep 06, 2022 | 9.750 | 10.22 | 8.715 | 10.22 | 50,022 | +0.50(+5.17%) |
Sep 02, 2022 | 9.600 | 9.855 | 9.034 | 9.720 | 15,157 | -0.18(-1.82%) |
Sep 01, 2022 | 9.600 | 9.900 | 8.419 | 9.900 | 32,445 | +0.30(+3.13%) |
Aug 31, 2022 | 9.300 | 10.02 | 9.270 | 9.600 | 9,200 | -0.31(-3.18%) |
Aug 30, 2022 | 10.57 | 10.69 | 9.150 | 9.915 | 32,864 | -0.51(-4.93%) |
Aug 29, 2022 | 9.922 | 10.50 | 9.858 | 10.43 | 26,010 | -0.52(-4.79%) |
Aug 26, 2022 | 11.08 | 11.40 | 10.35 | 10.95 | 11,939 | -0.03(-0.23%) |
Aug 25, 2022 | 11.13 | 11.64 | 10.68 | 10.98 | 15,094 | +0.06(+0.59%) |
Aug 24, 2022 | 11.24 | 11.40 | 10.68 | 10.92 | 9,421 | -0.04(-0.34%) |
Aug 23, 2022 | 10.73 | 11.55 | 10.68 | 10.95 | 27,351 | -0.26(-2.35%) |
Aug 22, 2022 | 11.70 | 11.70 | 10.93 | 11.22 | 19,871 | -1.38(-10.98%) |
Aug 19, 2022 | 12.00 | 13.20 | 10.89 | 12.60 | 43,476 | +0.45(+3.70%) |
Aug 18, 2022 | 12.75 | 12.94 | 11.58 | 12.15 | 24,615 | -0.75(-5.81%) |
Aug 17, 2022 | 12.79 | 13.19 | 12.04 | 12.90 | 48,236 | -0.09(-0.69%) |
Aug 16, 2022 | 12.60 | 13.37 | 11.85 | 12.99 | 33,857 | +0.56(+4.49%) |
Aug 15, 2022 | 12.75 | 14.25 | 12.15 | 12.43 | 43,511 | +0.43(+3.59%) |
Aug 12, 2022 | 11.70 | 12.30 | 10.96 | 12.00 | 40,296 | +0.32(+2.73%) |
Aug 11, 2022 | 12.00 | 12.00 | 11.00 | 11.68 | 67,212 | +0.41(+3.65%) |
Aug 10, 2022 | 11.10 | 11.52 | 11.10 | 11.27 | 14,522 | -0.18(-1.53%) |
Aug 09, 2022 | 11.40 | 11.78 | 10.65 | 11.45 | 76,810 | +0.16(+1.42%) |
Aug 08, 2022 | 11.85 | 11.85 | 10.88 | 11.29 | 29,454 | -0.09(-0.83%) |
Aug 05, 2022 | 11.25 | 11.53 | 10.65 | 11.38 | 31,400 | +0.13(+1.16%) |
Aug 04, 2022 | 10.74 | 11.25 | 10.37 | 11.25 | 25,284 | +0.96(+9.33%) |
Aug 03, 2022 | 10.51 | 11.85 | 9.941 | 10.29 | 33,078 | -0.25(-2.40%) |
Aug 02, 2022 | 9.954 | 10.54 | 9.675 | 10.54 | 13,983 | +0.28(+2.75%) |