Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.340 | 7.370 | 7.115 | 7.360 | 16,447,805 | +0.02(+0.27%) |
Oct 28, 2022 | 7.050 | 7.350 | 7.020 | 7.340 | 16,346,182 | +0.37(+5.31%) |
Oct 27, 2022 | 7.160 | 7.180 | 6.935 | 6.970 | 14,797,368 | -0.09(-1.27%) |
Oct 26, 2022 | 6.960 | 7.220 | 6.910 | 7.060 | 16,483,363 | +0.14(+2.02%) |
Oct 25, 2022 | 6.720 | 6.930 | 6.685 | 6.920 | 21,629,880 | +0.17(+2.52%) |
Oct 24, 2022 | 6.700 | 6.800 | 6.630 | 6.750 | 20,235,824 | +0.09(+1.35%) |
Oct 21, 2022 | 6.670 | 6.890 | 6.579 | 6.660 | 18,457,904 | -0.04(-0.60%) |
Oct 20, 2022 | 6.860 | 7.020 | 6.680 | 6.700 | 17,812,632 | -0.15(-2.19%) |
Oct 19, 2022 | 6.980 | 7.035 | 6.760 | 6.850 | 14,726,147 | -0.23(-3.25%) |
Oct 18, 2022 | 7.000 | 7.130 | 6.980 | 7.080 | 15,046,393 | +0.20(+2.91%) |
Oct 17, 2022 | 6.850 | 7.050 | 6.840 | 6.880 | 12,283,001 | +0.16(+2.38%) |
Oct 14, 2022 | 6.860 | 6.910 | 6.660 | 6.720 | 14,200,117 | -0.12(-1.75%) |
Oct 13, 2022 | 6.500 | 6.910 | 6.420 | 6.840 | 19,427,134 | +0.21(+3.17%) |
Oct 12, 2022 | 6.670 | 6.740 | 6.560 | 6.630 | 20,589,290 | -0.04(-0.60%) |
Oct 11, 2022 | 6.380 | 6.780 | 6.340 | 6.670 | 30,724,746 | +0.16(+2.46%) |
Oct 10, 2022 | 6.750 | 6.830 | 6.490 | 6.510 | 16,724,735 | -0.19(-2.84%) |
Oct 07, 2022 | 6.880 | 6.880 | 6.630 | 6.700 | 24,952,920 | -0.23(-3.32%) |
Oct 06, 2022 | 7.260 | 7.340 | 6.880 | 6.930 | 32,279,310 | -0.35(-4.81%) |
Oct 05, 2022 | 7.410 | 7.620 | 7.130 | 7.280 | 26,616,640 | -0.76(-9.45%) |
Oct 04, 2022 | 7.900 | 8.060 | 7.880 | 8.040 | 18,478,680 | +0.26(+3.34%) |
Oct 03, 2022 | 7.520 | 7.800 | 7.365 | 7.780 | 20,661,780 | +0.50(+6.87%) |
Sep 30, 2022 | 7.450 | 7.520 | 7.270 | 7.280 | 22,571,150 | -0.10(-1.36%) |
Sep 29, 2022 | 7.710 | 7.750 | 7.280 | 7.380 | 21,248,512 | -0.44(-5.63%) |
Sep 28, 2022 | 7.630 | 7.855 | 7.620 | 7.820 | 14,058,406 | +0.22(+2.89%) |
Sep 27, 2022 | 7.830 | 7.970 | 7.570 | 7.600 | 25,083,832 | -0.11(-1.43%) |
Sep 26, 2022 | 8.090 | 8.170 | 7.620 | 7.710 | 25,373,820 | -0.42(-5.17%) |
Sep 23, 2022 | 8.170 | 8.250 | 7.950 | 8.130 | 20,119,138 | -0.19(-2.28%) |
Sep 22, 2022 | 8.480 | 8.500 | 8.170 | 8.320 | 20,281,260 | -0.14(-1.65%) |
Sep 21, 2022 | 8.590 | 8.650 | 8.430 | 8.460 | 20,799,664 | -0.10(-1.17%) |
Sep 20, 2022 | 8.720 | 8.730 | 8.430 | 8.560 | 18,615,244 | -0.26(-2.95%) |
Sep 19, 2022 | 8.750 | 8.870 | 8.695 | 8.820 | 12,832,240 | +0.02(+0.23%) |
Sep 16, 2022 | 8.920 | 8.920 | 8.752 | 8.800 | 34,572,184 | -0.16(-1.79%) |
Sep 15, 2022 | 8.970 | 9.117 | 8.870 | 8.960 | 13,482,187 | +0.01(+0.11%) |
Sep 14, 2022 | 9.200 | 9.210 | 8.940 | 8.950 | 21,393,380 | -0.20(-2.19%) |
Sep 13, 2022 | 9.830 | 9.870 | 9.090 | 9.150 | 28,876,210 | -0.92(-9.14%) |
Sep 12, 2022 | 10.07 | 10.16 | 9.965 | 10.07 | 12,926,583 | +0.10(+1.00%) |
Sep 09, 2022 | 9.790 | 10.01 | 9.770 | 9.970 | 12,756,438 | +0.31(+3.21%) |
Sep 08, 2022 | 9.750 | 9.770 | 9.470 | 9.660 | 13,243,758 | -0.12(-1.23%) |
Sep 07, 2022 | 9.660 | 9.870 | 9.640 | 9.780 | 9,415,484 | +0.11(+1.14%) |
Sep 06, 2022 | 9.900 | 9.910 | 9.580 | 9.670 | 15,325,336 | -0.18(-1.83%) |
Sep 02, 2022 | 10.18 | 10.19 | 9.840 | 9.850 | 9,023,395 | -0.22(-2.18%) |
Sep 01, 2022 | 9.890 | 10.07 | 9.840 | 10.07 | 10,214,351 | +0.11(+1.10%) |
Aug 31, 2022 | 10.03 | 10.11 | 9.940 | 9.960 | 14,556,684 | -0.09(-0.90%) |
Aug 30, 2022 | 10.30 | 10.31 | 10.02 | 10.05 | 11,721,076 | -0.24(-2.33%) |
Aug 29, 2022 | 10.44 | 10.53 | 10.26 | 10.29 | 11,449,549 | -0.22(-2.09%) |
Aug 26, 2022 | 10.81 | 10.83 | 10.47 | 10.51 | 11,764,053 | -0.28(-2.62%) |
Aug 25, 2022 | 10.72 | 10.81 | 10.69 | 10.79 | 9,099,836 | +0.14(+1.28%) |
Aug 24, 2022 | 10.66 | 10.71 | 10.52 | 10.66 | 11,540,100 | +0.03(+0.28%) |
Aug 23, 2022 | 10.50 | 10.69 | 10.50 | 10.63 | 8,455,725 | +0.17(+1.59%) |
Aug 22, 2022 | 10.70 | 10.73 | 10.45 | 10.46 | 13,094,582 | -0.34(-3.16%) |
Aug 19, 2022 | 10.72 | 10.85 | 10.65 | 10.80 | 8,651,385 | +0.02(+0.18%) |
Aug 18, 2022 | 10.80 | 10.82 | 10.68 | 10.78 | 7,696,508 | -0.02(-0.18%) |
Aug 17, 2022 | 10.93 | 10.97 | 10.72 | 10.80 | 6,166,250 | -0.20(-1.78%) |
Aug 16, 2022 | 10.86 | 11.11 | 10.86 | 11.00 | 8,364,496 | +0.19(+1.72%) |
Aug 15, 2022 | 10.92 | 10.92 | 10.67 | 10.81 | 7,806,614 | -0.16(-1.42%) |
Aug 12, 2022 | 10.99 | 11.04 | 10.87 | 10.97 | 6,811,905 | +0.08(+0.72%) |
Aug 11, 2022 | 10.75 | 10.97 | 10.72 | 10.89 | 8,803,111 | +0.25(+2.39%) |
Aug 10, 2022 | 10.68 | 10.79 | 10.57 | 10.64 | 7,684,405 | +0.02(+0.18%) |
Aug 09, 2022 | 10.72 | 10.75 | 10.53 | 10.62 | 6,789,797 | -0.10(-0.91%) |
Aug 08, 2022 | 10.54 | 10.96 | 10.53 | 10.72 | 9,161,992 | +0.28(+2.71%) |
Aug 05, 2022 | 10.52 | 10.55 | 10.36 | 10.43 | 11,036,553 | -0.16(-1.48%) |
Aug 04, 2022 | 10.62 | 10.66 | 10.22 | 10.59 | 18,276,078 | -0.30(-2.78%) |
Aug 03, 2022 | 10.86 | 10.94 | 10.68 | 10.89 | 13,243,472 | +0.37(+3.53%) |
Aug 02, 2022 | 10.71 | 10.77 | 10.44 | 10.52 | 9,806,268 | -0.25(-2.36%) |