Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.150 | 8.230 | 7.895 | 8.060 | 3,356,678 | +0.11(+1.38%) |
Oct 28, 2022 | 7.660 | 7.965 | 7.600 | 7.950 | 2,206,165 | +0.20(+2.58%) |
Oct 27, 2022 | 7.880 | 8.030 | 7.730 | 7.750 | 1,836,346 | -0.01(-0.13%) |
Oct 26, 2022 | 7.690 | 8.160 | 7.690 | 7.760 | 2,216,238 | +0.04(+0.52%) |
Oct 25, 2022 | 7.340 | 7.770 | 7.330 | 7.720 | 1,767,872 | +0.39(+5.32%) |
Oct 24, 2022 | 7.320 | 7.370 | 7.060 | 7.330 | 1,789,943 | +0.03(+0.41%) |
Oct 21, 2022 | 7.050 | 7.320 | 6.940 | 7.300 | 1,926,847 | +0.19(+2.67%) |
Oct 20, 2022 | 6.880 | 7.370 | 6.880 | 7.110 | 2,457,417 | +0.25(+3.64%) |
Oct 19, 2022 | 7.110 | 7.225 | 6.800 | 6.860 | 2,695,718 | -0.30(-4.19%) |
Oct 18, 2022 | 6.830 | 7.300 | 6.830 | 7.160 | 5,525,833 | +0.70(+10.84%) |
Oct 17, 2022 | 6.490 | 6.605 | 6.375 | 6.460 | 2,512,039 | +0.12(+1.89%) |
Oct 14, 2022 | 6.450 | 6.580 | 6.225 | 6.340 | 3,867,205 | +0.03(+0.48%) |
Oct 13, 2022 | 6.160 | 6.465 | 6.050 | 6.310 | 5,699,589 | -0.15(-2.32%) |
Oct 12, 2022 | 5.820 | 6.520 | 5.775 | 6.460 | 4,641,524 | +0.59(+10.05%) |
Oct 11, 2022 | 5.660 | 5.960 | 5.430 | 5.870 | 3,606,562 | +0.23(+4.08%) |
Oct 10, 2022 | 5.970 | 6.030 | 5.475 | 5.640 | 2,774,487 | -0.36(-6.00%) |
Oct 07, 2022 | 6.080 | 6.190 | 5.840 | 6.000 | 3,538,402 | -0.20(-3.23%) |
Oct 06, 2022 | 6.460 | 6.730 | 6.200 | 6.200 | 3,428,784 | -0.35(-5.34%) |
Oct 05, 2022 | 6.600 | 6.700 | 6.355 | 6.550 | 4,099,937 | -0.32(-4.66%) |
Oct 04, 2022 | 6.180 | 6.915 | 6.180 | 6.870 | 6,751,351 | +0.87(+14.50%) |
Oct 03, 2022 | 6.260 | 6.270 | 5.800 | 6.000 | 3,298,010 | -0.19(-3.07%) |
Sep 30, 2022 | 7.530 | 7.640 | 6.190 | 6.190 | 4,968,072 | -1.85(-23.01%) |
Sep 29, 2022 | 8.380 | 8.415 | 7.935 | 8.040 | 2,611,532 | -0.51(-5.96%) |
Sep 28, 2022 | 8.020 | 8.580 | 7.960 | 8.550 | 2,123,647 | +0.50(+6.21%) |
Sep 27, 2022 | 8.020 | 8.330 | 7.885 | 8.050 | 2,206,760 | +0.28(+3.60%) |
Sep 26, 2022 | 7.800 | 8.200 | 7.760 | 7.770 | 3,028,108 | -0.09(-1.15%) |
Sep 23, 2022 | 8.050 | 8.190 | 7.670 | 7.860 | 3,176,430 | -0.64(-7.53%) |
Sep 22, 2022 | 8.590 | 8.740 | 8.290 | 8.500 | 3,488,065 | -0.08(-0.93%) |
Sep 21, 2022 | 9.050 | 9.090 | 8.570 | 8.580 | 2,948,790 | -0.61(-6.64%) |
Sep 20, 2022 | 9.590 | 9.680 | 9.180 | 9.190 | 1,994,418 | -0.33(-3.47%) |
Sep 19, 2022 | 9.400 | 9.815 | 9.380 | 9.520 | 1,336,009 | +0.01(+0.11%) |
Sep 16, 2022 | 9.440 | 9.535 | 9.230 | 9.510 | 2,665,648 | -0.15(-1.55%) |
Sep 15, 2022 | 9.230 | 9.890 | 9.230 | 9.660 | 2,780,220 | +0.33(+3.54%) |
Sep 14, 2022 | 8.970 | 9.350 | 8.800 | 9.330 | 2,199,563 | +0.25(+2.75%) |
Sep 13, 2022 | 8.960 | 9.300 | 8.870 | 9.080 | 1,985,460 | -0.37(-3.92%) |
Sep 12, 2022 | 9.410 | 9.610 | 9.275 | 9.450 | 1,590,797 | +0.18(+1.94%) |
Sep 09, 2022 | 9.150 | 9.350 | 9.110 | 9.270 | 1,489,291 | +0.30(+3.34%) |
Sep 08, 2022 | 8.510 | 8.980 | 8.475 | 8.970 | 2,055,634 | +0.20(+2.28%) |
Sep 07, 2022 | 8.360 | 8.790 | 8.360 | 8.770 | 1,872,430 | +0.34(+4.03%) |
Sep 06, 2022 | 8.510 | 8.660 | 8.180 | 8.430 | 1,774,709 | +0.05(+0.60%) |
Sep 02, 2022 | 8.550 | 8.650 | 8.290 | 8.380 | 2,014,822 | +0.04(+0.48%) |
Sep 01, 2022 | 8.250 | 8.340 | 7.980 | 8.340 | 2,370,024 | -0.13(-1.53%) |
Aug 31, 2022 | 8.860 | 8.900 | 8.470 | 8.470 | 2,044,829 | -0.24(-2.76%) |
Aug 30, 2022 | 8.960 | 9.200 | 8.535 | 8.710 | 2,041,065 | -0.09(-1.02%) |
Aug 29, 2022 | 8.710 | 8.960 | 8.630 | 8.800 | 1,478,372 | -0.10(-1.12%) |
Aug 26, 2022 | 9.390 | 9.620 | 8.881 | 8.900 | 2,448,708 | -0.49(-5.22%) |
Aug 25, 2022 | 9.180 | 9.510 | 9.125 | 9.390 | 2,447,583 | +0.39(+4.33%) |
Aug 24, 2022 | 8.470 | 9.057 | 8.470 | 9.000 | 2,694,416 | +0.41(+4.77%) |
Aug 23, 2022 | 8.530 | 8.750 | 8.520 | 8.590 | 1,823,535 | +0.13(+1.54%) |
Aug 22, 2022 | 8.570 | 8.670 | 8.425 | 8.460 | 2,028,835 | -0.47(-5.26%) |
Aug 19, 2022 | 9.150 | 9.255 | 8.790 | 8.930 | 2,248,198 | -0.57(-6.00%) |
Aug 18, 2022 | 9.550 | 9.550 | 9.260 | 9.500 | 1,723,723 | -0.12(-1.25%) |
Aug 17, 2022 | 9.900 | 9.900 | 9.462 | 9.620 | 2,401,610 | -0.53(-5.22%) |
Aug 16, 2022 | 9.630 | 10.28 | 9.470 | 10.15 | 2,493,522 | +0.40(+4.10%) |
Aug 15, 2022 | 9.560 | 9.815 | 9.495 | 9.750 | 1,683,766 | +0.00(+0.00%) |
Aug 12, 2022 | 9.740 | 9.815 | 9.525 | 9.750 | 1,776,083 | +0.15(+1.56%) |
Aug 11, 2022 | 9.910 | 10.00 | 9.530 | 9.600 | 2,196,678 | +0.18(+1.91%) |
Aug 10, 2022 | 8.950 | 9.666 | 8.950 | 9.420 | 3,136,095 | +0.85(+9.92%) |
Aug 09, 2022 | 8.830 | 8.880 | 8.413 | 8.570 | 2,676,917 | -0.55(-6.03%) |
Aug 08, 2022 | 9.100 | 9.505 | 9.090 | 9.120 | 2,526,280 | +0.20(+2.24%) |
Aug 05, 2022 | 8.660 | 9.150 | 8.610 | 8.920 | 2,955,993 | +0.02(+0.22%) |
Aug 04, 2022 | 8.890 | 9.040 | 8.720 | 8.900 | 2,670,339 | +0.00(+0.00%) |
Aug 03, 2022 | 8.590 | 8.925 | 8.570 | 8.900 | 3,508,096 | +0.41(+4.83%) |
Aug 02, 2022 | 7.850 | 8.715 | 7.820 | 8.490 | 4,459,087 | +0.40(+4.94%) |