Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.010 | 9.250 | 8.960 | 9.100 | 3,642,147 | +0.05(+0.55%) |
Oct 28, 2022 | 9.000 | 9.105 | 8.740 | 9.050 | 2,184,592 | +0.07(+0.78%) |
Oct 27, 2022 | 9.060 | 9.180 | 8.850 | 8.980 | 1,462,338 | -0.07(-0.77%) |
Oct 26, 2022 | 8.920 | 9.250 | 8.840 | 9.050 | 1,983,059 | +0.15(+1.69%) |
Oct 25, 2022 | 8.390 | 9.000 | 8.390 | 8.900 | 3,586,460 | +0.57(+6.84%) |
Oct 24, 2022 | 8.310 | 8.400 | 7.995 | 8.330 | 690,584 | +0.01(+0.12%) |
Oct 21, 2022 | 8.230 | 8.330 | 7.820 | 8.320 | 816,416 | +0.08(+0.97%) |
Oct 20, 2022 | 8.230 | 8.510 | 8.060 | 8.240 | 1,587,126 | -0.09(-1.08%) |
Oct 19, 2022 | 8.350 | 8.530 | 8.220 | 8.330 | 642,379 | -0.14(-1.65%) |
Oct 18, 2022 | 8.440 | 8.620 | 8.220 | 8.470 | 2,172,982 | +0.31(+3.80%) |
Oct 17, 2022 | 8.170 | 8.400 | 8.060 | 8.160 | 899,656 | +0.29(+3.68%) |
Oct 14, 2022 | 8.040 | 8.210 | 7.850 | 7.870 | 1,021,935 | -0.06(-0.76%) |
Oct 13, 2022 | 7.860 | 8.010 | 7.610 | 7.930 | 1,338,754 | -0.21(-2.58%) |
Oct 12, 2022 | 8.000 | 8.155 | 7.880 | 8.140 | 1,357,291 | +0.16(+2.01%) |
Oct 11, 2022 | 8.240 | 8.340 | 7.745 | 7.980 | 1,176,423 | -0.29(-3.51%) |
Oct 10, 2022 | 8.340 | 8.390 | 7.980 | 8.270 | 946,131 | -0.07(-0.84%) |
Oct 07, 2022 | 8.310 | 8.395 | 8.090 | 8.340 | 1,060,753 | -0.15(-1.77%) |
Oct 06, 2022 | 8.480 | 8.650 | 8.470 | 8.490 | 1,254,470 | -0.06(-0.70%) |
Oct 05, 2022 | 8.500 | 8.690 | 8.440 | 8.550 | 1,638,513 | -0.14(-1.61%) |
Oct 04, 2022 | 8.690 | 8.895 | 8.580 | 8.690 | 2,538,535 | +0.18(+2.12%) |
Oct 03, 2022 | 8.600 | 8.705 | 8.290 | 8.510 | 1,375,634 | +0.09(+1.07%) |
Sep 30, 2022 | 8.140 | 8.495 | 8.105 | 8.420 | 1,633,275 | +0.27(+3.31%) |
Sep 29, 2022 | 8.040 | 8.160 | 7.920 | 8.150 | 1,098,136 | -0.08(-0.97%) |
Sep 28, 2022 | 7.550 | 8.350 | 7.610 | 8.230 | 2,290,085 | +0.76(+10.17%) |
Sep 27, 2022 | 7.430 | 7.640 | 7.270 | 7.470 | 949,697 | +0.17(+2.33%) |
Sep 26, 2022 | 7.490 | 7.730 | 7.270 | 7.300 | 706,689 | -0.19(-2.54%) |
Sep 23, 2022 | 7.490 | 7.592 | 7.240 | 7.490 | 873,417 | -0.14(-1.83%) |
Sep 22, 2022 | 8.060 | 8.080 | 7.580 | 7.630 | 1,271,600 | -0.45(-5.57%) |
Sep 21, 2022 | 8.340 | 8.440 | 8.060 | 8.080 | 1,150,366 | -0.19(-2.30%) |
Sep 20, 2022 | 8.140 | 8.400 | 8.080 | 8.270 | 1,043,590 | +0.01(+0.12%) |
Sep 19, 2022 | 8.110 | 8.280 | 7.820 | 8.260 | 1,344,465 | -0.04(-0.48%) |
Sep 16, 2022 | 8.450 | 8.640 | 8.170 | 8.300 | 9,885,349 | -0.35(-4.05%) |
Sep 15, 2022 | 8.620 | 8.950 | 8.390 | 8.650 | 1,146,403 | -0.07(-0.80%) |
Sep 14, 2022 | 8.440 | 8.760 | 8.330 | 8.720 | 976,884 | +0.28(+3.32%) |
Sep 13, 2022 | 8.550 | 8.820 | 8.440 | 8.440 | 1,420,100 | -0.56(-6.22%) |
Sep 12, 2022 | 8.620 | 9.055 | 8.620 | 9.000 | 1,270,860 | +0.41(+4.77%) |
Sep 09, 2022 | 8.120 | 8.730 | 8.120 | 8.590 | 1,426,184 | +0.57(+7.11%) |
Sep 08, 2022 | 8.000 | 8.190 | 7.730 | 8.020 | 1,405,567 | -0.12(-1.47%) |
Sep 07, 2022 | 7.950 | 8.150 | 7.830 | 8.140 | 3,468,319 | +0.17(+2.13%) |
Sep 06, 2022 | 7.700 | 8.225 | 7.650 | 7.970 | 1,814,978 | +0.33(+4.32%) |
Sep 02, 2022 | 7.870 | 8.040 | 7.545 | 7.640 | 1,370,552 | -0.09(-1.16%) |
Sep 01, 2022 | 7.700 | 7.950 | 7.510 | 7.730 | 1,387,880 | -0.06(-0.77%) |
Aug 31, 2022 | 7.920 | 8.080 | 7.730 | 7.790 | 1,318,223 | -0.09(-1.14%) |
Aug 30, 2022 | 8.040 | 8.100 | 7.810 | 7.880 | 724,263 | -0.14(-1.75%) |
Aug 29, 2022 | 8.090 | 8.340 | 8.015 | 8.020 | 657,455 | -0.23(-2.79%) |
Aug 26, 2022 | 8.630 | 8.690 | 8.010 | 8.250 | 846,692 | -0.38(-4.40%) |
Aug 25, 2022 | 8.260 | 8.635 | 8.190 | 8.630 | 1,096,076 | +0.45(+5.50%) |
Aug 24, 2022 | 7.870 | 8.250 | 7.850 | 8.180 | 691,839 | +0.30(+3.81%) |
Aug 23, 2022 | 8.010 | 8.251 | 7.860 | 7.880 | 720,038 | -0.17(-2.11%) |
Aug 22, 2022 | 8.170 | 8.290 | 7.950 | 8.050 | 1,182,139 | -0.37(-4.39%) |
Aug 19, 2022 | 8.470 | 8.525 | 8.260 | 8.420 | 4,443,455 | -0.23(-2.66%) |
Aug 18, 2022 | 8.570 | 8.660 | 8.430 | 8.650 | 1,173,160 | +0.01(+0.12%) |
Aug 17, 2022 | 8.690 | 8.800 | 8.465 | 8.640 | 1,208,626 | -0.22(-2.48%) |
Aug 16, 2022 | 9.070 | 9.140 | 8.785 | 8.860 | 1,331,775 | -0.21(-2.32%) |
Aug 15, 2022 | 8.790 | 9.300 | 8.630 | 9.070 | 1,910,410 | +0.22(+2.49%) |
Aug 12, 2022 | 8.730 | 8.850 | 8.510 | 8.850 | 1,547,133 | +0.30(+3.51%) |
Aug 11, 2022 | 8.950 | 9.050 | 8.540 | 8.550 | 1,933,406 | -0.23(-2.62%) |
Aug 10, 2022 | 8.680 | 8.830 | 8.500 | 8.780 | 1,893,815 | +0.38(+4.52%) |
Aug 09, 2022 | 8.310 | 8.590 | 8.160 | 8.400 | 2,654,655 | +0.00(+0.00%) |
Aug 08, 2022 | 8.120 | 8.540 | 7.930 | 8.400 | 6,254,735 | +0.42(+5.26%) |
Aug 05, 2022 | 7.810 | 8.050 | 7.630 | 7.980 | 1,554,646 | -0.06(-0.75%) |
Aug 04, 2022 | 8.060 | 8.250 | 7.757 | 8.040 | 2,487,047 | +0.16(+2.03%) |
Aug 03, 2022 | 7.330 | 8.000 | 7.330 | 7.880 | 2,036,499 | +0.64(+8.84%) |
Aug 02, 2022 | 6.980 | 7.290 | 6.970 | 7.240 | 1,979,775 | +0.17(+2.40%) |