Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.210 | 6.235 | 5.810 | 6.100 | 75,035 | +0.01(+0.16%) |
Oct 28, 2022 | 5.900 | 6.090 | 5.770 | 6.090 | 47,263 | +0.06(+1.00%) |
Oct 27, 2022 | 5.970 | 6.030 | 5.620 | 6.030 | 22,238 | +0.22(+3.79%) |
Oct 26, 2022 | 6.230 | 6.670 | 5.700 | 5.810 | 84,401 | -0.32(-5.22%) |
Oct 25, 2022 | 6.420 | 6.905 | 5.810 | 6.130 | 97,861 | -0.24(-3.77%) |
Oct 24, 2022 | 7.000 | 7.000 | 6.170 | 6.370 | 32,288 | -0.71(-10.03%) |
Oct 21, 2022 | 7.040 | 7.160 | 6.700 | 7.080 | 15,484 | +0.16(+2.31%) |
Oct 20, 2022 | 6.910 | 7.500 | 6.540 | 6.920 | 69,233 | -0.09(-1.28%) |
Oct 19, 2022 | 7.820 | 7.820 | 6.770 | 7.010 | 106,127 | -0.72(-9.31%) |
Oct 18, 2022 | 7.240 | 7.870 | 6.946 | 7.730 | 60,732 | +0.29(+3.90%) |
Oct 17, 2022 | 7.400 | 7.460 | 6.915 | 7.440 | 57,713 | +0.36(+5.08%) |
Oct 14, 2022 | 8.560 | 8.614 | 7.050 | 7.080 | 144,031 | -1.57(-18.15%) |
Oct 13, 2022 | 7.500 | 8.800 | 7.300 | 8.650 | 27,095 | +0.61(+7.59%) |
Oct 12, 2022 | 8.120 | 8.455 | 7.510 | 8.040 | 67,407 | +0.04(+0.50%) |
Oct 11, 2022 | 7.370 | 9.200 | 6.740 | 8.000 | 192,354 | +1.00(+14.29%) |
Oct 10, 2022 | 7.540 | 7.951 | 6.732 | 7.000 | 77,101 | -0.11(-1.55%) |
Oct 07, 2022 | 9.810 | 9.921 | 6.960 | 7.110 | 91,442 | -2.68(-27.37%) |
Oct 06, 2022 | 9.590 | 10.32 | 9.590 | 9.790 | 18,700 | +0.28(+2.94%) |
Oct 05, 2022 | 9.950 | 10.07 | 9.510 | 9.510 | 18,500 | -0.46(-4.61%) |
Oct 04, 2022 | 10.10 | 10.74 | 9.970 | 9.970 | 31,402 | -0.05(-0.50%) |
Oct 03, 2022 | 9.740 | 10.80 | 9.740 | 10.02 | 30,611 | +0.44(+4.59%) |
Sep 30, 2022 | 9.410 | 10.41 | 9.410 | 9.580 | 22,038 | +0.32(+3.46%) |
Sep 29, 2022 | 9.150 | 9.630 | 9.150 | 9.260 | 21,921 | -0.05(-0.54%) |
Sep 28, 2022 | 9.080 | 9.375 | 8.900 | 9.310 | 10,122 | +0.23(+2.53%) |
Sep 27, 2022 | 9.060 | 9.190 | 8.940 | 9.080 | 12,045 | -0.12(-1.30%) |
Sep 26, 2022 | 9.100 | 9.210 | 8.887 | 9.200 | 5,848 | +0.02(+0.22%) |
Sep 23, 2022 | 9.030 | 9.225 | 9.010 | 9.180 | 8,413 | -0.12(-1.29%) |
Sep 22, 2022 | 9.050 | 9.480 | 8.930 | 9.300 | 31,404 | +0.05(+0.54%) |
Sep 21, 2022 | 9.220 | 9.490 | 8.530 | 9.250 | 45,869 | -0.06(-0.64%) |
Sep 20, 2022 | 8.930 | 9.350 | 8.699 | 9.310 | 122,325 | +0.16(+1.75%) |
Sep 19, 2022 | 8.710 | 9.150 | 8.617 | 9.150 | 119,349 | +0.28(+3.16%) |
Sep 16, 2022 | 8.820 | 8.960 | 8.331 | 8.870 | 89,486 | -0.24(-2.63%) |
Sep 15, 2022 | 8.800 | 9.150 | 8.650 | 9.110 | 79,316 | +0.11(+1.22%) |
Sep 14, 2022 | 9.380 | 9.515 | 8.650 | 9.000 | 91,374 | -0.54(-5.66%) |
Sep 13, 2022 | 8.570 | 9.670 | 8.500 | 9.540 | 59,182 | +0.99(+11.58%) |
Sep 12, 2022 | 9.150 | 9.700 | 8.550 | 8.550 | 114,624 | -1.34(-13.55%) |
Sep 09, 2022 | 9.630 | 10.16 | 9.630 | 9.890 | 13,547 | +0.27(+2.81%) |
Sep 08, 2022 | 9.820 | 10.55 | 9.480 | 9.620 | 24,578 | -0.30(-3.02%) |
Sep 07, 2022 | 9.600 | 10.29 | 9.470 | 9.920 | 13,507 | +0.34(+3.55%) |
Sep 06, 2022 | 9.500 | 10.36 | 9.370 | 9.580 | 23,731 | -0.05(-0.52%) |
Sep 02, 2022 | 9.500 | 9.736 | 9.170 | 9.630 | 26,456 | +0.24(+2.56%) |
Sep 01, 2022 | 9.010 | 9.650 | 8.815 | 9.390 | 25,731 | +0.49(+5.51%) |
Aug 31, 2022 | 9.260 | 9.400 | 8.620 | 8.900 | 25,040 | +0.03(+0.34%) |
Aug 30, 2022 | 8.980 | 9.160 | 8.810 | 8.870 | 16,484 | -0.04(-0.45%) |
Aug 29, 2022 | 9.420 | 9.795 | 8.880 | 8.910 | 67,399 | -0.49(-5.21%) |
Aug 26, 2022 | 9.890 | 10.32 | 9.300 | 9.400 | 48,244 | -0.60(-6.00%) |
Aug 25, 2022 | 10.40 | 10.62 | 9.790 | 10.00 | 34,569 | -0.24(-2.34%) |
Aug 24, 2022 | 10.01 | 10.49 | 9.920 | 10.24 | 18,083 | +0.24(+2.40%) |
Aug 23, 2022 | 10.65 | 11.17 | 9.580 | 10.00 | 108,968 | -0.80(-7.41%) |
Aug 22, 2022 | 10.70 | 10.87 | 10.18 | 10.80 | 29,788 | -0.22(-2.00%) |
Aug 19, 2022 | 10.77 | 11.64 | 10.77 | 11.02 | 40,257 | -0.04(-0.36%) |
Aug 18, 2022 | 10.91 | 11.70 | 10.70 | 11.06 | 47,841 | +0.05(+0.45%) |
Aug 17, 2022 | 11.66 | 12.24 | 10.39 | 11.01 | 154,306 | -0.94(-7.87%) |
Aug 16, 2022 | 11.25 | 12.20 | 10.62 | 11.95 | 61,681 | +0.51(+4.46%) |
Aug 15, 2022 | 11.74 | 11.74 | 10.72 | 11.44 | 87,765 | +0.12(+1.06%) |
Aug 12, 2022 | 9.530 | 12.00 | 9.375 | 11.32 | 898,948 | +3.09(+37.55%) |
Aug 11, 2022 | 10.51 | 10.68 | 8.205 | 8.230 | 209,023 | -2.88(-25.89%) |
Aug 10, 2022 | 11.42 | 11.51 | 11.03 | 11.11 | 14,758 | +0.11(+0.95%) |
Aug 09, 2022 | 11.99 | 12.22 | 11.00 | 11.00 | 51,115 | -1.00(-8.33%) |
Aug 08, 2022 | 12.16 | 12.37 | 11.52 | 12.00 | 25,383 | +0.00(+0.00%) |
Aug 05, 2022 | 12.35 | 12.89 | 11.90 | 12.00 | 59,027 | -0.38(-3.07%) |
Aug 04, 2022 | 12.30 | 12.38 | 11.75 | 12.38 | 12,567 | +0.22(+1.81%) |
Aug 03, 2022 | 12.00 | 12.40 | 11.65 | 12.16 | 34,150 | -0.24(-1.94%) |
Aug 02, 2022 | 11.17 | 12.80 | 10.97 | 12.40 | 38,510 | +1.37(+12.42%) |