Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.468 | 8.570 | 8.320 | 8.418 | 1,584,212 | -0.05(-0.60%) |
Oct 28, 2022 | 8.113 | 8.485 | 8.071 | 8.468 | 1,091,779 | +0.37(+4.59%) |
Oct 27, 2022 | 8.080 | 8.511 | 8.080 | 8.097 | 1,393,245 | +0.03(+0.42%) |
Oct 26, 2022 | 8.147 | 8.342 | 8.046 | 8.063 | 1,216,343 | -0.08(-1.04%) |
Oct 25, 2022 | 7.649 | 8.202 | 7.513 | 8.147 | 1,544,932 | +0.46(+6.05%) |
Oct 24, 2022 | 7.699 | 7.780 | 7.571 | 7.682 | 1,941,512 | +0.03(+0.33%) |
Oct 21, 2022 | 7.505 | 7.691 | 7.480 | 7.657 | 1,000,693 | +0.11(+1.46%) |
Oct 20, 2022 | 7.649 | 7.775 | 7.530 | 7.547 | 1,094,834 | -0.05(-0.67%) |
Oct 19, 2022 | 7.733 | 7.733 | 7.522 | 7.598 | 1,414,436 | -0.26(-3.33%) |
Oct 18, 2022 | 7.818 | 8.156 | 7.725 | 7.860 | 2,785,455 | +0.63(+8.77%) |
Oct 17, 2022 | 7.226 | 7.336 | 7.112 | 7.226 | 1,798,106 | +0.14(+1.91%) |
Oct 14, 2022 | 7.268 | 7.387 | 7.082 | 7.091 | 3,247,294 | -0.08(-1.06%) |
Oct 13, 2022 | 6.753 | 7.209 | 6.626 | 7.167 | 3,279,557 | +0.27(+3.92%) |
Oct 12, 2022 | 6.879 | 6.960 | 6.512 | 6.896 | 5,013,600 | -0.04(-0.61%) |
Oct 11, 2022 | 6.144 | 7.027 | 6.043 | 6.939 | 6,176,280 | +0.81(+13.24%) |
Oct 10, 2022 | 6.356 | 6.525 | 6.123 | 6.127 | 1,880,754 | -0.18(-2.82%) |
Oct 07, 2022 | 6.432 | 6.508 | 6.263 | 6.305 | 4,267,560 | -0.21(-3.24%) |
Oct 06, 2022 | 6.685 | 6.846 | 6.389 | 6.516 | 3,115,608 | -0.23(-3.38%) |
Oct 05, 2022 | 7.074 | 7.074 | 6.457 | 6.744 | 2,880,428 | -0.47(-6.56%) |
Oct 04, 2022 | 6.795 | 7.260 | 6.719 | 7.218 | 3,675,743 | +0.65(+9.91%) |
Oct 03, 2022 | 6.685 | 6.761 | 6.254 | 6.567 | 3,339,824 | -0.01(-0.13%) |
Sep 30, 2022 | 6.939 | 7.015 | 6.541 | 6.575 | 4,069,505 | -0.32(-4.66%) |
Sep 29, 2022 | 7.167 | 7.192 | 6.787 | 6.896 | 5,005,604 | -0.37(-5.12%) |
Sep 28, 2022 | 7.204 | 7.461 | 7.079 | 7.268 | 2,991,459 | +0.14(+2.03%) |
Sep 27, 2022 | 7.437 | 7.550 | 7.083 | 7.124 | 3,221,829 | -0.19(-2.64%) |
Sep 26, 2022 | 7.759 | 7.847 | 7.252 | 7.316 | 4,764,579 | -0.51(-6.57%) |
Sep 23, 2022 | 8.112 | 8.153 | 7.662 | 7.831 | 3,511,837 | -0.36(-4.42%) |
Sep 22, 2022 | 8.426 | 8.450 | 8.113 | 8.193 | 3,031,292 | -0.28(-3.32%) |
Sep 21, 2022 | 8.635 | 8.739 | 8.466 | 8.474 | 1,610,068 | -0.08(-0.94%) |
Sep 20, 2022 | 8.764 | 8.764 | 8.539 | 8.555 | 1,868,628 | -0.25(-2.83%) |
Sep 19, 2022 | 8.748 | 8.908 | 8.724 | 8.804 | 1,748,584 | -0.04(-0.45%) |
Sep 16, 2022 | 8.490 | 8.872 | 8.390 | 8.844 | 2,998,119 | +0.30(+3.48%) |
Sep 15, 2022 | 8.748 | 8.804 | 8.539 | 8.547 | 1,583,083 | -0.23(-2.66%) |
Sep 14, 2022 | 8.547 | 8.788 | 8.510 | 8.780 | 1,907,017 | +0.26(+3.02%) |
Sep 13, 2022 | 8.611 | 8.651 | 8.450 | 8.523 | 1,560,098 | -0.27(-3.11%) |
Sep 12, 2022 | 8.828 | 8.876 | 8.675 | 8.796 | 1,208,319 | +0.06(+0.64%) |
Sep 09, 2022 | 8.514 | 8.740 | 8.490 | 8.740 | 1,255,609 | +0.30(+3.52%) |
Sep 08, 2022 | 8.458 | 8.474 | 8.378 | 8.442 | 1,076,085 | -0.07(-0.85%) |
Sep 07, 2022 | 8.434 | 8.531 | 8.370 | 8.514 | 2,163,093 | +0.06(+0.67%) |
Sep 06, 2022 | 8.627 | 8.659 | 8.394 | 8.458 | 1,137,064 | -0.10(-1.13%) |
Sep 02, 2022 | 8.603 | 8.647 | 8.474 | 8.555 | 1,549,131 | +0.09(+1.04%) |
Sep 01, 2022 | 8.740 | 8.740 | 8.217 | 8.466 | 2,211,774 | -0.32(-3.66%) |
Aug 31, 2022 | 8.868 | 8.937 | 8.740 | 8.788 | 1,405,304 | -0.02(-0.18%) |
Aug 30, 2022 | 9.101 | 9.109 | 8.796 | 8.804 | 1,313,138 | -0.20(-2.23%) |
Aug 29, 2022 | 9.085 | 9.097 | 8.969 | 9.005 | 1,210,632 | -0.14(-1.50%) |
Aug 26, 2022 | 9.302 | 9.327 | 9.121 | 9.142 | 1,010,208 | -0.17(-1.81%) |
Aug 25, 2022 | 9.262 | 9.359 | 9.230 | 9.310 | 892,118 | +0.08(+0.87%) |
Aug 24, 2022 | 9.262 | 9.302 | 9.170 | 9.230 | 1,175,225 | -0.01(-0.09%) |
Aug 23, 2022 | 9.198 | 9.270 | 9.158 | 9.238 | 1,290,864 | +0.10(+1.06%) |
Aug 22, 2022 | 9.310 | 9.399 | 9.113 | 9.142 | 1,239,438 | -0.29(-3.07%) |
Aug 19, 2022 | 9.431 | 9.548 | 9.375 | 9.431 | 890,232 | -0.10(-1.10%) |
Aug 18, 2022 | 9.463 | 9.624 | 9.439 | 9.536 | 740,786 | +0.03(+0.34%) |
Aug 17, 2022 | 9.648 | 9.648 | 9.431 | 9.503 | 1,056,126 | -0.21(-2.15%) |
Aug 16, 2022 | 9.664 | 9.737 | 9.580 | 9.712 | 752,141 | +0.06(+0.58%) |
Aug 15, 2022 | 9.656 | 9.712 | 9.515 | 9.656 | 1,313,863 | -0.10(-0.99%) |
Aug 12, 2022 | 9.841 | 9.865 | 9.730 | 9.753 | 1,165,441 | -0.01(-0.08%) |
Aug 11, 2022 | 9.833 | 9.889 | 9.753 | 9.761 | 1,234,616 | +0.04(+0.41%) |
Aug 10, 2022 | 9.809 | 9.841 | 9.708 | 9.720 | 1,169,437 | +0.07(+0.75%) |
Aug 09, 2022 | 9.680 | 9.720 | 9.467 | 9.648 | 1,210,801 | -0.06(-0.58%) |
Aug 08, 2022 | 9.745 | 10.08 | 9.676 | 9.704 | 1,923,066 | +0.04(+0.42%) |
Aug 05, 2022 | 9.648 | 9.769 | 9.459 | 9.664 | 2,927,887 | -0.01(-0.08%) |
Aug 04, 2022 | 10.29 | 10.38 | 9.656 | 9.672 | 3,606,980 | -0.49(-4.83%) |
Aug 03, 2022 | 10.19 | 10.30 | 10.12 | 10.16 | 1,696,908 | -0.02(-0.16%) |
Aug 02, 2022 | 10.48 | 10.52 | 10.15 | 10.18 | 1,846,142 | -0.41(-3.87%) |