Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.928 | 10.17 | 9.901 | 10.11 | 4,016,572 | +0.11(+1.09%) |
Oct 28, 2022 | 9.392 | 10.12 | 9.356 | 10.00 | 5,100,827 | +0.70(+7.52%) |
Oct 27, 2022 | 9.447 | 9.647 | 9.165 | 9.301 | 3,501,145 | -0.08(-0.87%) |
Oct 26, 2022 | 9.256 | 9.383 | 9.138 | 9.383 | 3,097,852 | +0.17(+1.87%) |
Oct 25, 2022 | 8.693 | 9.233 | 8.693 | 9.211 | 1,925,232 | +0.54(+6.18%) |
Oct 24, 2022 | 8.566 | 8.792 | 8.448 | 8.675 | 3,011,847 | +0.11(+1.27%) |
Oct 21, 2022 | 8.520 | 8.620 | 8.348 | 8.566 | 3,357,655 | +0.03(+0.32%) |
Oct 20, 2022 | 8.448 | 8.711 | 8.375 | 8.538 | 3,291,675 | +0.15(+1.73%) |
Oct 19, 2022 | 8.566 | 8.638 | 8.201 | 8.393 | 3,650,255 | -0.30(-3.45%) |
Oct 18, 2022 | 8.520 | 8.788 | 8.448 | 8.693 | 2,699,062 | +0.28(+3.35%) |
Oct 17, 2022 | 8.466 | 8.588 | 8.357 | 8.411 | 1,769,703 | +0.21(+2.55%) |
Oct 14, 2022 | 8.311 | 8.484 | 8.139 | 8.202 | 2,599,660 | +0.01(+0.11%) |
Oct 13, 2022 | 7.694 | 8.261 | 7.607 | 8.193 | 3,031,213 | +0.30(+3.80%) |
Oct 12, 2022 | 7.912 | 7.962 | 7.762 | 7.894 | 1,671,015 | -0.05(-0.69%) |
Oct 11, 2022 | 7.721 | 8.021 | 7.567 | 7.948 | 2,497,978 | +0.25(+3.18%) |
Oct 10, 2022 | 7.757 | 7.821 | 7.648 | 7.703 | 1,517,693 | +0.05(+0.59%) |
Oct 07, 2022 | 7.657 | 7.762 | 7.562 | 7.657 | 1,931,984 | -0.17(-2.20%) |
Oct 06, 2022 | 7.821 | 7.957 | 7.748 | 7.830 | 1,843,857 | +0.00(+0.00%) |
Oct 05, 2022 | 7.730 | 7.875 | 7.548 | 7.830 | 3,628,507 | -0.10(-1.26%) |
Oct 04, 2022 | 7.485 | 7.943 | 7.485 | 7.930 | 3,629,704 | +0.60(+8.18%) |
Oct 03, 2022 | 7.394 | 7.435 | 7.112 | 7.330 | 2,515,136 | +0.12(+1.64%) |
Sep 30, 2022 | 7.330 | 7.385 | 7.126 | 7.212 | 4,460,536 | -0.05(-0.63%) |
Sep 29, 2022 | 7.267 | 7.276 | 7.012 | 7.258 | 5,405,977 | -0.16(-2.20%) |
Sep 28, 2022 | 7.121 | 7.471 | 7.040 | 7.421 | 5,790,171 | +0.40(+5.69%) |
Sep 27, 2022 | 7.194 | 7.258 | 6.894 | 7.022 | 5,803,111 | +0.00(+0.00%) |
Sep 26, 2022 | 7.058 | 7.131 | 6.722 | 7.022 | 6,471,544 | -0.11(-1.53%) |
Sep 23, 2022 | 7.267 | 7.321 | 6.903 | 7.131 | 3,824,876 | -0.27(-3.68%) |
Sep 22, 2022 | 7.948 | 7.993 | 7.367 | 7.403 | 4,903,360 | -0.57(-7.18%) |
Sep 21, 2022 | 8.184 | 8.311 | 7.966 | 7.975 | 3,023,789 | -0.01(-0.11%) |
Sep 20, 2022 | 8.075 | 8.107 | 7.839 | 7.984 | 2,481,846 | -0.21(-2.55%) |
Sep 19, 2022 | 8.093 | 8.234 | 8.048 | 8.193 | 1,823,153 | -0.05(-0.66%) |
Sep 16, 2022 | 8.102 | 8.248 | 8.021 | 8.248 | 4,423,000 | +0.06(+0.78%) |
Sep 15, 2022 | 8.366 | 8.493 | 8.175 | 8.184 | 1,555,168 | -0.25(-2.91%) |
Sep 14, 2022 | 8.429 | 8.448 | 8.225 | 8.429 | 1,969,815 | -0.03(-0.32%) |
Sep 13, 2022 | 8.702 | 8.793 | 8.402 | 8.457 | 2,318,628 | -0.58(-6.43%) |
Sep 12, 2022 | 9.093 | 9.192 | 8.930 | 9.038 | 1,918,334 | +0.08(+0.91%) |
Sep 09, 2022 | 8.984 | 8.997 | 8.875 | 8.956 | 1,316,957 | +0.11(+1.23%) |
Sep 08, 2022 | 8.584 | 8.861 | 8.448 | 8.847 | 1,627,837 | +0.16(+1.88%) |
Sep 07, 2022 | 8.402 | 8.684 | 8.384 | 8.684 | 2,074,980 | +0.27(+3.24%) |
Sep 06, 2022 | 8.657 | 8.657 | 8.339 | 8.411 | 2,955,281 | -0.14(-1.59%) |
Sep 02, 2022 | 8.802 | 8.838 | 8.502 | 8.548 | 1,490,091 | -0.10(-1.16%) |
Sep 01, 2022 | 8.620 | 8.692 | 8.284 | 8.647 | 2,585,074 | -0.05(-0.52%) |
Aug 31, 2022 | 8.875 | 8.929 | 8.675 | 8.693 | 1,923,654 | -0.16(-1.85%) |
Aug 30, 2022 | 8.929 | 9.015 | 8.784 | 8.856 | 1,635,455 | +0.00(+0.00%) |
Aug 29, 2022 | 8.875 | 9.047 | 8.738 | 8.856 | 2,531,012 | -0.15(-1.71%) |
Aug 26, 2022 | 9.320 | 9.365 | 8.984 | 9.011 | 1,909,365 | -0.27(-2.94%) |
Aug 25, 2022 | 9.020 | 9.283 | 9.020 | 9.283 | 2,080,539 | +0.24(+2.61%) |
Aug 24, 2022 | 9.111 | 9.320 | 9.029 | 9.047 | 1,725,718 | -0.11(-1.19%) |
Aug 23, 2022 | 9.311 | 9.392 | 9.147 | 9.156 | 1,304,475 | -0.08(-0.88%) |
Aug 22, 2022 | 9.656 | 9.665 | 9.233 | 9.238 | 1,928,194 | -0.60(-6.09%) |
Aug 19, 2022 | 10.08 | 10.10 | 9.742 | 9.837 | 2,380,713 | -0.35(-3.39%) |
Aug 18, 2022 | 10.04 | 10.20 | 10.04 | 10.18 | 1,302,725 | +0.14(+1.36%) |
Aug 17, 2022 | 10.18 | 10.26 | 10.00 | 10.05 | 1,734,249 | -0.29(-2.78%) |
Aug 16, 2022 | 10.19 | 10.51 | 10.15 | 10.33 | 1,837,833 | +0.12(+1.14%) |
Aug 15, 2022 | 10.27 | 10.33 | 10.18 | 10.22 | 2,292,194 | -0.09(-0.87%) |
Aug 12, 2022 | 10.10 | 10.33 | 10.03 | 10.31 | 1,671,380 | +0.36(+3.60%) |
Aug 11, 2022 | 10.06 | 10.17 | 9.930 | 9.948 | 2,733,081 | +0.05(+0.54%) |
Aug 10, 2022 | 9.777 | 9.930 | 9.661 | 9.894 | 1,644,079 | +0.41(+4.35%) |
Aug 09, 2022 | 9.634 | 9.634 | 9.293 | 9.482 | 2,036,009 | -0.20(-2.04%) |
Aug 08, 2022 | 9.401 | 10.02 | 9.401 | 9.679 | 3,184,298 | +0.38(+4.05%) |
Aug 05, 2022 | 9.069 | 9.365 | 9.025 | 9.302 | 2,138,317 | +0.13(+1.47%) |
Aug 04, 2022 | 9.141 | 9.213 | 9.047 | 9.168 | 2,052,798 | -0.02(-0.20%) |
Aug 03, 2022 | 9.123 | 9.410 | 9.110 | 9.186 | 2,582,575 | +0.15(+1.69%) |
Aug 02, 2022 | 9.365 | 9.437 | 9.007 | 9.034 | 3,086,114 | -0.44(-4.64%) |