Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.540 | 7.950 | 7.490 | 7.780 | 1,164,457 | +0.17(+2.23%) |
Oct 28, 2022 | 7.360 | 7.655 | 7.270 | 7.610 | 692,150 | +0.23(+3.12%) |
Oct 27, 2022 | 7.550 | 7.570 | 7.300 | 7.380 | 721,923 | -0.09(-1.20%) |
Oct 26, 2022 | 7.030 | 7.750 | 6.820 | 7.470 | 1,187,939 | +0.35(+4.92%) |
Oct 25, 2022 | 6.760 | 7.280 | 6.630 | 7.120 | 1,272,204 | +0.52(+7.88%) |
Oct 24, 2022 | 6.480 | 6.640 | 6.180 | 6.600 | 980,490 | +0.13(+2.01%) |
Oct 21, 2022 | 6.370 | 6.535 | 6.150 | 6.470 | 862,590 | +0.13(+2.05%) |
Oct 20, 2022 | 6.310 | 6.766 | 6.270 | 6.340 | 1,187,538 | +0.04(+0.63%) |
Oct 19, 2022 | 6.680 | 6.700 | 6.050 | 6.300 | 1,314,525 | -0.56(-8.16%) |
Oct 18, 2022 | 7.160 | 7.370 | 6.725 | 6.860 | 964,878 | +0.03(+0.44%) |
Oct 17, 2022 | 6.500 | 6.925 | 6.420 | 6.830 | 1,121,055 | +0.57(+9.11%) |
Oct 14, 2022 | 6.580 | 6.660 | 6.170 | 6.260 | 835,849 | -0.20(-3.10%) |
Oct 13, 2022 | 6.370 | 6.668 | 6.130 | 6.460 | 872,151 | -0.21(-3.15%) |
Oct 12, 2022 | 6.610 | 6.790 | 6.485 | 6.670 | 772,367 | +0.05(+0.76%) |
Oct 11, 2022 | 6.860 | 6.980 | 6.454 | 6.620 | 1,041,048 | -0.27(-3.92%) |
Oct 10, 2022 | 7.130 | 7.130 | 6.830 | 6.890 | 509,249 | -0.26(-3.64%) |
Oct 07, 2022 | 7.610 | 7.610 | 7.035 | 7.150 | 822,661 | -0.70(-8.92%) |
Oct 06, 2022 | 7.800 | 8.170 | 7.720 | 7.850 | 536,571 | +0.05(+0.64%) |
Oct 05, 2022 | 7.970 | 8.010 | 7.345 | 7.800 | 941,758 | -0.39(-4.76%) |
Oct 04, 2022 | 7.500 | 8.350 | 7.500 | 8.190 | 1,268,578 | +0.94(+12.97%) |
Oct 03, 2022 | 7.220 | 7.415 | 6.790 | 7.250 | 880,863 | +0.13(+1.83%) |
Sep 30, 2022 | 6.920 | 7.430 | 6.840 | 7.120 | 975,685 | +0.27(+3.94%) |
Sep 29, 2022 | 6.970 | 7.020 | 6.740 | 6.850 | 653,897 | -0.27(-3.79%) |
Sep 28, 2022 | 6.720 | 7.245 | 6.720 | 7.120 | 977,786 | +0.51(+7.72%) |
Sep 27, 2022 | 6.680 | 6.830 | 6.480 | 6.610 | 868,600 | +0.09(+1.38%) |
Sep 26, 2022 | 6.390 | 6.760 | 6.375 | 6.520 | 966,659 | +0.02(+0.31%) |
Sep 23, 2022 | 6.810 | 6.910 | 6.410 | 6.500 | 1,407,849 | -0.40(-5.80%) |
Sep 22, 2022 | 7.320 | 7.340 | 6.740 | 6.900 | 974,525 | -0.50(-6.76%) |
Sep 21, 2022 | 7.640 | 7.770 | 7.340 | 7.400 | 863,497 | -0.17(-2.25%) |
Sep 20, 2022 | 7.630 | 7.810 | 7.450 | 7.570 | 604,480 | -0.22(-2.82%) |
Sep 19, 2022 | 7.560 | 7.790 | 7.330 | 7.790 | 1,051,058 | +0.16(+2.10%) |
Sep 16, 2022 | 8.200 | 8.205 | 7.460 | 7.630 | 2,125,036 | -0.81(-9.60%) |
Sep 15, 2022 | 8.030 | 8.585 | 8.030 | 8.440 | 1,133,515 | +0.31(+3.81%) |
Sep 14, 2022 | 8.220 | 8.280 | 7.800 | 8.130 | 910,326 | -0.09(-1.09%) |
Sep 13, 2022 | 8.560 | 8.710 | 8.160 | 8.220 | 1,479,343 | -0.81(-8.97%) |
Sep 12, 2022 | 8.980 | 9.090 | 8.740 | 9.030 | 2,153,356 | +0.12(+1.35%) |
Sep 09, 2022 | 9.270 | 9.270 | 8.890 | 8.910 | 1,179,310 | -0.23(-2.52%) |
Sep 08, 2022 | 8.700 | 9.250 | 8.610 | 9.140 | 1,006,572 | +0.28(+3.16%) |
Sep 07, 2022 | 8.260 | 8.870 | 8.260 | 8.860 | 807,802 | +0.48(+5.73%) |
Sep 06, 2022 | 8.750 | 8.760 | 7.990 | 8.380 | 1,099,912 | -0.34(-3.90%) |
Sep 02, 2022 | 9.230 | 9.230 | 8.490 | 8.720 | 617,739 | -0.21(-2.35%) |
Sep 01, 2022 | 8.940 | 8.950 | 8.460 | 8.930 | 1,072,847 | +0.01(+0.11%) |
Aug 31, 2022 | 8.810 | 9.040 | 8.560 | 8.920 | 994,723 | +0.27(+3.12%) |
Aug 30, 2022 | 9.840 | 9.880 | 8.625 | 8.650 | 1,420,893 | -1.04(-10.73%) |
Aug 29, 2022 | 10.24 | 10.55 | 9.605 | 9.690 | 965,091 | -0.79(-7.54%) |
Aug 26, 2022 | 11.13 | 11.25 | 10.37 | 10.48 | 1,080,205 | -0.72(-6.43%) |
Aug 25, 2022 | 11.05 | 11.24 | 10.92 | 11.20 | 842,636 | +0.02(+0.18%) |
Aug 24, 2022 | 10.86 | 11.31 | 10.61 | 11.18 | 609,543 | +0.43(+4.00%) |
Aug 23, 2022 | 10.40 | 10.79 | 10.12 | 10.75 | 810,446 | +0.36(+3.46%) |
Aug 22, 2022 | 10.36 | 10.65 | 10.10 | 10.39 | 1,515,129 | -0.14(-1.33%) |
Aug 19, 2022 | 10.93 | 11.12 | 10.25 | 10.53 | 1,078,849 | -0.64(-5.73%) |
Aug 18, 2022 | 11.62 | 11.65 | 10.90 | 11.17 | 987,418 | -0.38(-3.29%) |
Aug 17, 2022 | 11.72 | 11.84 | 11.39 | 11.55 | 1,239,804 | -0.35(-2.94%) |
Aug 16, 2022 | 12.58 | 12.58 | 11.68 | 11.90 | 1,016,777 | -0.77(-6.08%) |
Aug 15, 2022 | 12.26 | 12.79 | 12.21 | 12.67 | 2,020,598 | +0.35(+2.84%) |
Aug 12, 2022 | 12.23 | 12.60 | 12.04 | 12.32 | 966,128 | +0.20(+1.65%) |
Aug 11, 2022 | 12.74 | 13.21 | 12.04 | 12.12 | 1,684,173 | -0.50(-3.96%) |
Aug 10, 2022 | 11.68 | 12.79 | 11.23 | 12.62 | 1,902,056 | +1.41(+12.58%) |
Aug 09, 2022 | 11.41 | 11.61 | 10.91 | 11.21 | 1,340,528 | -0.48(-4.11%) |
Aug 08, 2022 | 11.57 | 11.97 | 11.11 | 11.69 | 1,918,945 | +0.24(+2.10%) |
Aug 05, 2022 | 10.99 | 11.67 | 10.65 | 11.45 | 1,580,711 | +0.09(+0.79%) |
Aug 04, 2022 | 10.11 | 12.12 | 10.11 | 11.36 | 2,396,273 | +1.47(+14.86%) |
Aug 03, 2022 | 9.730 | 10.08 | 9.720 | 9.890 | 1,252,031 | +0.37(+3.89%) |
Aug 02, 2022 | 8.990 | 9.785 | 8.990 | 9.520 | 1,498,741 | +0.36(+3.93%) |