Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.364 | 8.364 | 8.000 | 8.172 | 9,475 | +0.06(+0.79%) |
Oct 28, 2022 | 9.164 | 9.196 | 8.000 | 8.108 | 16,492 | -0.13(-1.60%) |
Oct 27, 2022 | 8.400 | 8.840 | 7.684 | 8.240 | 22,046 | +0.49(+6.30%) |
Oct 26, 2022 | 7.600 | 8.240 | 7.600 | 7.752 | 14,014 | -0.33(-4.11%) |
Oct 25, 2022 | 7.600 | 8.320 | 7.600 | 8.084 | 17,687 | +0.13(+1.61%) |
Oct 24, 2022 | 9.040 | 9.200 | 7.004 | 7.956 | 35,176 | +0.50(+6.65%) |
Oct 21, 2022 | 7.600 | 8.156 | 7.200 | 7.460 | 8,452 | -0.28(-3.62%) |
Oct 20, 2022 | 7.980 | 8.100 | 7.368 | 7.740 | 11,144 | -0.26(-3.25%) |
Oct 19, 2022 | 8.128 | 8.400 | 7.344 | 8.000 | 16,787 | -0.16(-1.96%) |
Oct 18, 2022 | 8.196 | 8.404 | 7.600 | 8.160 | 20,328 | +0.20(+2.51%) |
Oct 17, 2022 | 8.200 | 9.000 | 6.680 | 7.960 | 52,310 | -0.68(-7.83%) |
Oct 14, 2022 | 8.800 | 8.800 | 8.404 | 8.636 | 6,593 | -0.08(-0.96%) |
Oct 13, 2022 | 8.800 | 8.988 | 8.296 | 8.720 | 11,888 | -0.36(-3.96%) |
Oct 12, 2022 | 9.200 | 9.200 | 8.296 | 9.080 | 14,585 | +0.36(+4.13%) |
Oct 11, 2022 | 8.380 | 9.180 | 8.160 | 8.720 | 14,042 | +0.49(+5.93%) |
Oct 10, 2022 | 8.400 | 9.604 | 8.000 | 8.232 | 20,971 | -0.90(-9.89%) |
Oct 07, 2022 | 10.04 | 10.39 | 8.000 | 9.136 | 29,698 | -0.88(-8.75%) |
Oct 06, 2022 | 10.72 | 10.93 | 10.00 | 10.01 | 20,968 | -0.65(-6.11%) |
Oct 05, 2022 | 10.60 | 12.24 | 9.648 | 10.66 | 58,119 | +0.46(+4.55%) |
Oct 04, 2022 | 9.200 | 10.20 | 9.244 | 10.20 | 30,856 | +0.61(+6.38%) |
Oct 03, 2022 | 9.700 | 9.756 | 9.040 | 9.588 | 10,876 | -0.25(-2.52%) |
Sep 30, 2022 | 9.540 | 10.00 | 8.800 | 9.836 | 16,699 | +0.62(+6.77%) |
Sep 29, 2022 | 10.00 | 10.11 | 9.200 | 9.212 | 9,331 | -0.43(-4.44%) |
Sep 28, 2022 | 9.992 | 10.00 | 9.400 | 9.640 | 17,987 | -0.56(-5.49%) |
Sep 27, 2022 | 10.20 | 10.66 | 9.640 | 10.20 | 16,796 | +0.15(+1.47%) |
Sep 26, 2022 | 10.17 | 10.60 | 10.00 | 10.05 | 12,850 | -0.35(-3.35%) |
Sep 23, 2022 | 10.40 | 11.00 | 10.00 | 10.40 | 22,830 | -0.28(-2.59%) |
Sep 22, 2022 | 11.01 | 11.20 | 10.04 | 10.68 | 24,940 | -0.52(-4.68%) |
Sep 21, 2022 | 11.34 | 11.80 | 10.82 | 11.20 | 16,626 | +0.10(+0.94%) |
Sep 20, 2022 | 12.80 | 12.61 | 10.30 | 11.10 | 49,343 | -1.06(-8.72%) |
Sep 19, 2022 | 12.40 | 12.90 | 12.00 | 12.16 | 24,006 | -0.24(-1.97%) |
Sep 16, 2022 | 13.40 | 13.48 | 12.40 | 12.40 | 62,554 | -0.77(-5.83%) |
Sep 15, 2022 | 13.58 | 13.60 | 12.80 | 13.17 | 45,924 | -0.13(-0.96%) |
Sep 14, 2022 | 12.92 | 15.20 | 12.92 | 13.30 | 244,029 | +0.42(+3.23%) |
Sep 13, 2022 | 12.80 | 13.32 | 12.48 | 12.88 | 21,786 | -0.32(-2.42%) |
Sep 12, 2022 | 13.49 | 13.59 | 12.84 | 13.20 | 22,144 | -0.17(-1.26%) |
Sep 09, 2022 | 12.99 | 13.60 | 12.20 | 13.37 | 38,442 | +0.62(+4.83%) |
Sep 08, 2022 | 13.60 | 13.60 | 12.40 | 12.75 | 39,390 | -0.84(-6.21%) |
Sep 07, 2022 | 12.88 | 13.96 | 12.56 | 13.60 | 96,766 | +1.55(+12.85%) |
Sep 06, 2022 | 13.23 | 13.23 | 12.04 | 12.05 | 53,528 | -0.97(-7.47%) |
Sep 02, 2022 | 13.71 | 14.48 | 12.84 | 13.02 | 58,965 | -0.58(-4.26%) |
Sep 01, 2022 | 14.00 | 15.20 | 12.88 | 13.60 | 129,725 | +0.56(+4.29%) |
Aug 31, 2022 | 12.80 | 13.72 | 12.48 | 13.04 | 130,749 | +0.62(+4.99%) |
Aug 30, 2022 | 13.08 | 14.13 | 12.30 | 12.42 | 537,740 | -9.40(-43.07%) |
Aug 29, 2022 | 23.60 | 23.90 | 21.60 | 21.82 | 68,033 | -3.78(-14.78%) |
Aug 26, 2022 | 34.80 | 37.72 | 22.91 | 25.60 | 662,027 | +3.18(+14.16%) |
Aug 25, 2022 | 22.80 | 23.60 | 21.28 | 22.42 | 24,340 | -1.22(-5.18%) |
Aug 24, 2022 | 24.00 | 24.80 | 23.56 | 23.65 | 11,470 | -1.41(-5.63%) |
Aug 23, 2022 | 26.80 | 27.20 | 24.52 | 25.06 | 9,659 | -1.94(-7.19%) |
Aug 22, 2022 | 28.80 | 29.32 | 26.81 | 27.00 | 9,301 | -1.80(-6.25%) |
Aug 19, 2022 | 28.88 | 30.06 | 28.08 | 28.80 | 1,512 | +0.02(+0.07%) |
Aug 18, 2022 | 28.40 | 29.20 | 28.04 | 28.78 | 2,779 | -0.14(-0.47%) |
Aug 17, 2022 | 30.00 | 30.40 | 28.80 | 28.92 | 2,151 | -1.02(-3.39%) |
Aug 16, 2022 | 30.40 | 30.40 | 29.00 | 29.93 | 3,855 | -0.07(-0.23%) |
Aug 15, 2022 | 30.40 | 31.20 | 29.86 | 30.00 | 2,242 | -0.16(-0.54%) |
Aug 12, 2022 | 30.80 | 31.60 | 30.08 | 30.16 | 3,045 | -0.48(-1.58%) |
Aug 11, 2022 | 30.75 | 31.69 | 30.04 | 30.65 | 5,743 | +0.24(+0.80%) |
Aug 10, 2022 | 32.80 | 32.80 | 30.04 | 30.40 | 5,995 | -1.20(-3.78%) |
Aug 09, 2022 | 30.40 | 32.77 | 30.00 | 31.60 | 5,541 | +1.20(+3.95%) |
Aug 08, 2022 | 30.40 | 30.80 | 29.61 | 30.40 | 2,262 | +0.60(+2.01%) |
Aug 05, 2022 | 30.60 | 30.60 | 28.91 | 29.80 | 3,526 | -0.42(-1.40%) |
Aug 04, 2022 | 30.40 | 31.67 | 30.00 | 30.22 | 6,367 | -0.70(-2.28%) |
Aug 03, 2022 | 29.20 | 31.87 | 29.26 | 30.93 | 16,097 | +2.20(+7.67%) |
Aug 02, 2022 | 29.15 | 29.99 | 28.12 | 28.72 | 3,265 | +0.50(+1.77%) |