Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.180 | 8.500 | 8.171 | 8.380 | 725,626 | +0.18(+2.20%) |
Oct 28, 2022 | 8.180 | 8.330 | 8.030 | 8.200 | 320,543 | +0.09(+1.11%) |
Oct 27, 2022 | 8.330 | 8.470 | 8.090 | 8.110 | 453,373 | -0.06(-0.73%) |
Oct 26, 2022 | 8.260 | 8.480 | 8.135 | 8.170 | 453,012 | -0.12(-1.45%) |
Oct 25, 2022 | 8.580 | 8.680 | 8.210 | 8.290 | 1,293,458 | -0.37(-4.27%) |
Oct 24, 2022 | 8.370 | 8.760 | 8.220 | 8.660 | 418,262 | +0.29(+3.46%) |
Oct 21, 2022 | 7.890 | 8.385 | 7.840 | 8.370 | 661,510 | +0.48(+6.08%) |
Oct 20, 2022 | 7.900 | 8.130 | 7.800 | 7.890 | 354,537 | +0.03(+0.38%) |
Oct 19, 2022 | 7.820 | 7.965 | 7.700 | 7.860 | 313,911 | -0.05(-0.63%) |
Oct 18, 2022 | 7.850 | 8.050 | 7.740 | 7.910 | 421,311 | +0.33(+4.35%) |
Oct 17, 2022 | 7.330 | 7.675 | 7.270 | 7.580 | 481,210 | +0.42(+5.87%) |
Oct 14, 2022 | 7.510 | 7.540 | 7.100 | 7.160 | 518,254 | -0.26(-3.50%) |
Oct 13, 2022 | 7.200 | 7.720 | 7.110 | 7.420 | 443,450 | +0.02(+0.27%) |
Oct 12, 2022 | 7.440 | 7.520 | 7.280 | 7.400 | 363,744 | -0.08(-1.07%) |
Oct 11, 2022 | 7.860 | 7.870 | 7.425 | 7.480 | 308,800 | -0.30(-3.86%) |
Oct 10, 2022 | 7.810 | 7.890 | 7.650 | 7.780 | 130,527 | -0.02(-0.26%) |
Oct 07, 2022 | 7.970 | 8.060 | 7.700 | 7.800 | 270,702 | -0.31(-3.82%) |
Oct 06, 2022 | 8.050 | 8.290 | 7.990 | 8.110 | 220,263 | -0.01(-0.12%) |
Oct 05, 2022 | 7.920 | 8.160 | 7.720 | 8.120 | 323,989 | -0.01(-0.12%) |
Oct 04, 2022 | 7.670 | 8.130 | 7.570 | 8.130 | 352,356 | +0.75(+10.16%) |
Oct 03, 2022 | 7.140 | 7.460 | 6.860 | 7.380 | 372,928 | +0.39(+5.58%) |
Sep 30, 2022 | 7.300 | 7.340 | 6.980 | 6.990 | 713,204 | -0.34(-4.64%) |
Sep 29, 2022 | 7.470 | 7.580 | 7.270 | 7.330 | 637,132 | -0.30(-3.93%) |
Sep 28, 2022 | 7.190 | 7.660 | 7.190 | 7.630 | 533,680 | +0.48(+6.71%) |
Sep 27, 2022 | 7.140 | 7.270 | 7.090 | 7.150 | 546,700 | +0.13(+1.85%) |
Sep 26, 2022 | 7.670 | 7.800 | 7.020 | 7.020 | 772,908 | -0.76(-9.77%) |
Sep 23, 2022 | 8.080 | 8.170 | 7.540 | 7.780 | 729,388 | -0.49(-5.93%) |
Sep 22, 2022 | 8.640 | 8.640 | 8.270 | 8.270 | 544,753 | -0.34(-3.95%) |
Sep 21, 2022 | 8.830 | 8.930 | 8.610 | 8.610 | 542,799 | -0.16(-1.82%) |
Sep 20, 2022 | 8.810 | 8.918 | 8.660 | 8.770 | 720,604 | -0.15(-1.68%) |
Sep 19, 2022 | 8.590 | 8.965 | 8.590 | 8.920 | 280,959 | +0.24(+2.76%) |
Sep 16, 2022 | 8.750 | 8.800 | 8.610 | 8.680 | 477,211 | -0.31(-3.45%) |
Sep 15, 2022 | 8.940 | 9.190 | 8.850 | 8.990 | 371,225 | -0.02(-0.22%) |
Sep 14, 2022 | 8.910 | 9.120 | 8.790 | 9.010 | 542,942 | +0.02(+0.22%) |
Sep 13, 2022 | 9.380 | 9.500 | 8.910 | 8.990 | 816,664 | -0.78(-7.98%) |
Sep 12, 2022 | 9.400 | 9.990 | 9.365 | 9.770 | 1,108,778 | +0.49(+5.28%) |
Sep 09, 2022 | 9.000 | 9.345 | 8.871 | 9.280 | 1,647,405 | +0.44(+4.98%) |
Sep 08, 2022 | 8.600 | 8.930 | 8.480 | 8.840 | 586,087 | +0.09(+1.03%) |
Sep 07, 2022 | 8.440 | 8.770 | 8.360 | 8.750 | 925,588 | +0.30(+3.55%) |
Sep 06, 2022 | 8.740 | 8.740 | 8.240 | 8.450 | 602,333 | -0.21(-2.42%) |
Sep 02, 2022 | 8.650 | 8.665 | 8.160 | 8.660 | 642,658 | +0.23(+2.73%) |
Sep 01, 2022 | 8.740 | 8.830 | 8.085 | 8.430 | 1,080,037 | -0.45(-5.07%) |
Aug 31, 2022 | 9.310 | 9.330 | 8.860 | 8.880 | 413,375 | -0.37(-4.00%) |
Aug 30, 2022 | 9.420 | 9.500 | 8.990 | 9.250 | 967,000 | -0.05(-0.54%) |
Aug 29, 2022 | 9.370 | 9.550 | 9.280 | 9.300 | 400,058 | -0.21(-2.21%) |
Aug 26, 2022 | 10.16 | 10.21 | 9.150 | 9.510 | 1,181,175 | -0.71(-6.95%) |
Aug 25, 2022 | 10.22 | 10.43 | 10.07 | 10.22 | 518,287 | +0.06(+0.59%) |
Aug 24, 2022 | 10.01 | 10.54 | 10.01 | 10.16 | 702,770 | +0.15(+1.50%) |
Aug 23, 2022 | 9.890 | 10.29 | 9.890 | 10.01 | 1,052,033 | +0.17(+1.73%) |
Aug 22, 2022 | 10.20 | 10.20 | 9.780 | 9.840 | 786,547 | -0.43(-4.19%) |
Aug 19, 2022 | 10.82 | 10.91 | 10.26 | 10.27 | 606,028 | -0.74(-6.72%) |
Aug 18, 2022 | 10.97 | 11.10 | 10.82 | 11.01 | 608,522 | +0.04(+0.36%) |
Aug 17, 2022 | 11.05 | 11.13 | 10.79 | 10.97 | 567,908 | -0.30(-2.66%) |
Aug 16, 2022 | 11.40 | 11.49 | 11.12 | 11.27 | 618,220 | -0.09(-0.79%) |
Aug 15, 2022 | 10.72 | 11.45 | 10.70 | 11.36 | 646,440 | +0.54(+4.99%) |
Aug 12, 2022 | 10.66 | 10.90 | 10.49 | 10.82 | 750,233 | +0.20(+1.88%) |
Aug 11, 2022 | 10.62 | 10.79 | 10.36 | 10.62 | 569,569 | +0.25(+2.41%) |
Aug 10, 2022 | 10.51 | 10.89 | 10.29 | 10.37 | 552,899 | +0.13(+1.27%) |
Aug 09, 2022 | 10.41 | 10.41 | 10.00 | 10.24 | 620,299 | -0.24(-2.29%) |
Aug 08, 2022 | 9.940 | 10.58 | 9.880 | 10.48 | 416,797 | +0.54(+5.43%) |
Aug 05, 2022 | 9.360 | 10.00 | 9.305 | 9.940 | 380,820 | +0.57(+6.08%) |
Aug 04, 2022 | 9.250 | 9.700 | 9.220 | 9.370 | 426,305 | +0.16(+1.74%) |
Aug 03, 2022 | 9.230 | 9.255 | 9.020 | 9.210 | 647,097 | +0.14(+1.54%) |
Aug 02, 2022 | 9.290 | 9.300 | 9.015 | 9.070 | 302,373 | -0.30(-3.20%) |