Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.841 | 8.357 | 7.734 | 7.912 | 371,105 | -0.20(-2.41%) |
Oct 28, 2022 | 8.802 | 9.034 | 8.090 | 8.108 | 155,752 | -0.80(-8.99%) |
Oct 27, 2022 | 9.132 | 9.319 | 8.900 | 8.909 | 146,385 | -0.22(-2.44%) |
Oct 26, 2022 | 8.696 | 9.167 | 8.696 | 9.132 | 127,537 | +0.33(+3.74%) |
Oct 25, 2022 | 8.669 | 9.158 | 8.669 | 8.802 | 89,068 | +0.12(+1.33%) |
Oct 24, 2022 | 10.40 | 10.52 | 8.466 | 8.687 | 388,281 | -1.99(-18.67%) |
Oct 21, 2022 | 9.684 | 10.86 | 9.586 | 10.68 | 329,419 | +0.84(+8.50%) |
Oct 20, 2022 | 9.256 | 10.01 | 9.243 | 9.844 | 334,306 | +0.56(+6.04%) |
Oct 19, 2022 | 9.123 | 9.319 | 8.811 | 9.283 | 268,190 | +0.14(+1.56%) |
Oct 18, 2022 | 8.277 | 9.158 | 8.233 | 9.141 | 374,284 | +0.93(+11.39%) |
Oct 17, 2022 | 8.286 | 8.348 | 8.010 | 8.206 | 120,238 | -0.11(-1.28%) |
Oct 14, 2022 | 8.277 | 8.348 | 8.224 | 8.313 | 54,896 | +0.08(+0.97%) |
Oct 13, 2022 | 8.491 | 8.562 | 8.028 | 8.233 | 333,940 | -0.48(-5.52%) |
Oct 12, 2022 | 8.705 | 8.722 | 8.527 | 8.713 | 77,983 | +0.10(+1.14%) |
Oct 11, 2022 | 8.438 | 8.642 | 8.308 | 8.616 | 128,840 | +0.06(+0.73%) |
Oct 10, 2022 | 8.251 | 8.580 | 8.122 | 8.553 | 196,153 | +0.25(+3.00%) |
Oct 07, 2022 | 8.705 | 8.749 | 8.233 | 8.304 | 125,595 | -0.57(-6.42%) |
Oct 06, 2022 | 8.598 | 9.160 | 8.598 | 8.874 | 154,564 | +0.29(+3.42%) |
Oct 05, 2022 | 8.598 | 8.652 | 8.197 | 8.580 | 142,221 | -0.02(-0.21%) |
Oct 04, 2022 | 8.153 | 8.607 | 8.135 | 8.598 | 285,484 | +0.54(+6.74%) |
Oct 03, 2022 | 8.322 | 8.322 | 7.930 | 8.055 | 126,947 | -0.19(-2.27%) |
Sep 30, 2022 | 8.331 | 8.518 | 8.108 | 8.242 | 98,505 | -0.16(-1.91%) |
Sep 29, 2022 | 8.242 | 8.411 | 8.099 | 8.402 | 176,294 | -0.07(-0.84%) |
Sep 28, 2022 | 8.010 | 8.500 | 8.028 | 8.473 | 161,986 | +0.47(+5.90%) |
Sep 27, 2022 | 7.895 | 8.340 | 7.895 | 8.001 | 274,616 | +0.21(+2.74%) |
Sep 26, 2022 | 7.512 | 7.841 | 7.467 | 7.788 | 267,632 | +0.30(+4.04%) |
Sep 23, 2022 | 7.450 | 7.619 | 7.325 | 7.485 | 192,960 | -0.12(-1.64%) |
Sep 22, 2022 | 7.699 | 7.699 | 7.414 | 7.610 | 215,113 | -0.05(-0.70%) |
Sep 21, 2022 | 7.672 | 7.912 | 7.619 | 7.663 | 145,326 | -0.03(-0.35%) |
Sep 20, 2022 | 7.521 | 7.717 | 7.334 | 7.690 | 124,085 | +0.01(+0.12%) |
Sep 19, 2022 | 7.823 | 7.823 | 7.343 | 7.681 | 209,362 | -0.22(-2.82%) |
Sep 16, 2022 | 7.147 | 7.912 | 7.122 | 7.903 | 445,147 | +0.37(+4.96%) |
Sep 15, 2022 | 7.432 | 7.797 | 7.432 | 7.530 | 206,603 | -0.04(-0.59%) |
Sep 14, 2022 | 7.450 | 7.645 | 7.441 | 7.574 | 155,167 | +0.13(+1.79%) |
Sep 13, 2022 | 7.236 | 7.619 | 6.666 | 7.441 | 255,471 | -0.17(-2.22%) |
Sep 12, 2022 | 7.174 | 7.636 | 7.174 | 7.610 | 245,437 | +0.48(+6.74%) |
Sep 09, 2022 | 6.782 | 7.289 | 6.613 | 7.129 | 243,803 | +0.36(+5.26%) |
Sep 08, 2022 | 6.542 | 6.924 | 6.391 | 6.773 | 268,042 | +0.12(+1.74%) |
Sep 07, 2022 | 5.839 | 6.666 | 5.670 | 6.657 | 260,921 | +0.85(+14.55%) |
Sep 06, 2022 | 5.794 | 5.830 | 5.652 | 5.812 | 257,304 | -0.03(-0.46%) |
Sep 02, 2022 | 5.634 | 5.856 | 5.466 | 5.839 | 146,803 | +0.22(+3.96%) |
Sep 01, 2022 | 5.483 | 5.696 | 5.358 | 5.616 | 181,905 | +0.06(+1.12%) |
Aug 31, 2022 | 5.616 | 5.634 | 5.465 | 5.554 | 122,403 | -0.01(-0.16%) |
Aug 30, 2022 | 5.598 | 5.732 | 5.496 | 5.563 | 142,083 | -0.04(-0.64%) |
Aug 29, 2022 | 5.518 | 5.723 | 5.518 | 5.598 | 146,926 | +0.00(+0.00%) |
Aug 26, 2022 | 5.892 | 5.954 | 5.576 | 5.598 | 198,332 | -0.27(-4.55%) |
Aug 25, 2022 | 5.776 | 5.932 | 5.607 | 5.865 | 241,817 | +0.12(+2.17%) |
Aug 24, 2022 | 5.803 | 6.186 | 5.732 | 5.741 | 137,272 | -0.04(-0.62%) |
Aug 23, 2022 | 5.607 | 6.068 | 5.607 | 5.776 | 178,612 | +0.10(+1.72%) |
Aug 22, 2022 | 5.554 | 5.767 | 5.492 | 5.678 | 355,274 | +0.04(+0.79%) |
Aug 19, 2022 | 6.230 | 6.337 | 5.607 | 5.634 | 443,972 | -0.63(-10.09%) |
Aug 18, 2022 | 6.844 | 6.913 | 6.248 | 6.266 | 277,135 | -0.70(-10.09%) |
Aug 17, 2022 | 6.969 | 7.040 | 6.791 | 6.969 | 112,877 | -0.03(-0.38%) |
Aug 16, 2022 | 6.684 | 7.183 | 6.657 | 6.996 | 531,357 | +0.23(+3.42%) |
Aug 15, 2022 | 6.284 | 6.844 | 6.277 | 6.764 | 173,965 | +0.42(+6.59%) |
Aug 12, 2022 | 6.106 | 6.382 | 5.963 | 6.346 | 244,942 | +0.23(+3.78%) |
Aug 11, 2022 | 6.204 | 6.390 | 5.919 | 6.115 | 280,640 | -0.17(-2.69%) |
Aug 10, 2022 | 6.230 | 6.471 | 5.723 | 6.284 | 233,051 | +0.45(+7.79%) |
Aug 09, 2022 | 6.408 | 6.497 | 5.794 | 5.830 | 210,123 | -0.61(-9.53%) |
Aug 08, 2022 | 6.408 | 6.462 | 6.284 | 6.444 | 213,123 | +0.05(+0.84%) |
Aug 05, 2022 | 6.319 | 6.497 | 6.239 | 6.390 | 114,368 | -0.04(-0.69%) |
Aug 04, 2022 | 6.577 | 6.586 | 6.417 | 6.435 | 68,905 | -0.06(-0.96%) |
Aug 03, 2022 | 6.266 | 6.600 | 6.257 | 6.497 | 172,252 | +0.24(+3.84%) |
Aug 02, 2022 | 6.088 | 6.568 | 6.088 | 6.257 | 215,955 | +0.09(+1.44%) |