Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.380 | 7.590 | 7.200 | 7.440 | 138,064 | -0.01(-0.13%) |
Oct 28, 2022 | 7.110 | 7.540 | 7.110 | 7.450 | 227,300 | +0.34(+4.78%) |
Oct 27, 2022 | 7.160 | 7.270 | 7.020 | 7.110 | 98,714 | +0.04(+0.57%) |
Oct 26, 2022 | 7.160 | 7.520 | 7.020 | 7.070 | 138,573 | -0.01(-0.14%) |
Oct 25, 2022 | 6.830 | 7.390 | 6.830 | 7.080 | 121,919 | +0.19(+2.76%) |
Oct 24, 2022 | 7.160 | 7.350 | 6.790 | 6.890 | 145,357 | -0.26(-3.64%) |
Oct 21, 2022 | 7.120 | 7.375 | 6.700 | 7.150 | 156,219 | +0.08(+1.13%) |
Oct 20, 2022 | 6.860 | 7.340 | 6.860 | 7.070 | 152,101 | +0.17(+2.46%) |
Oct 19, 2022 | 7.310 | 7.470 | 6.870 | 6.900 | 149,896 | -0.52(-7.01%) |
Oct 18, 2022 | 7.100 | 7.590 | 7.100 | 7.420 | 102,650 | +0.55(+8.01%) |
Oct 17, 2022 | 6.880 | 7.030 | 6.770 | 6.870 | 286,437 | +0.16(+2.38%) |
Oct 14, 2022 | 7.390 | 7.440 | 6.690 | 6.710 | 103,209 | -0.56(-7.70%) |
Oct 13, 2022 | 6.770 | 7.465 | 6.649 | 7.270 | 212,375 | +0.30(+4.30%) |
Oct 12, 2022 | 7.020 | 7.160 | 6.840 | 6.970 | 92,648 | -0.12(-1.69%) |
Oct 11, 2022 | 7.260 | 7.390 | 6.930 | 7.090 | 210,413 | -0.17(-2.34%) |
Oct 10, 2022 | 7.350 | 7.350 | 7.010 | 7.260 | 792,582 | -0.08(-1.09%) |
Oct 07, 2022 | 7.880 | 7.890 | 7.330 | 7.340 | 108,586 | -0.62(-7.79%) |
Oct 06, 2022 | 8.050 | 8.360 | 7.800 | 7.960 | 154,138 | -0.22(-2.69%) |
Oct 05, 2022 | 8.200 | 8.210 | 7.895 | 8.180 | 398,256 | -0.05(-0.61%) |
Oct 04, 2022 | 8.110 | 8.452 | 7.950 | 8.230 | 355,722 | +0.25(+3.13%) |
Oct 03, 2022 | 7.840 | 8.010 | 7.700 | 7.980 | 103,373 | +0.19(+2.44%) |
Sep 30, 2022 | 8.050 | 8.350 | 7.770 | 7.790 | 117,223 | -0.23(-2.87%) |
Sep 29, 2022 | 7.860 | 8.070 | 7.700 | 8.020 | 1,092,523 | -0.02(-0.25%) |
Sep 28, 2022 | 7.600 | 8.140 | 7.600 | 8.040 | 1,077,409 | +0.50(+6.63%) |
Sep 27, 2022 | 7.540 | 7.840 | 7.460 | 7.540 | 151,442 | +0.13(+1.75%) |
Sep 26, 2022 | 7.460 | 7.710 | 7.260 | 7.410 | 76,009 | -0.12(-1.59%) |
Sep 23, 2022 | 7.400 | 7.560 | 7.270 | 7.530 | 86,324 | -0.08(-1.05%) |
Sep 22, 2022 | 7.800 | 7.868 | 7.440 | 7.610 | 131,479 | -0.30(-3.79%) |
Sep 21, 2022 | 8.230 | 8.230 | 7.820 | 7.910 | 111,799 | -0.35(-4.24%) |
Sep 20, 2022 | 7.910 | 8.270 | 7.870 | 8.260 | 121,522 | +0.18(+2.23%) |
Sep 19, 2022 | 8.050 | 8.230 | 7.800 | 8.080 | 134,700 | -0.13(-1.58%) |
Sep 16, 2022 | 8.140 | 8.300 | 7.930 | 8.210 | 290,873 | -0.15(-1.79%) |
Sep 15, 2022 | 8.490 | 8.990 | 8.220 | 8.360 | 157,303 | -0.26(-3.02%) |
Sep 14, 2022 | 8.510 | 8.670 | 8.450 | 8.620 | 443,297 | +0.02(+0.23%) |
Sep 13, 2022 | 8.400 | 8.665 | 8.270 | 8.600 | 119,533 | -0.12(-1.38%) |
Sep 12, 2022 | 8.540 | 8.880 | 8.520 | 8.720 | 99,809 | +0.11(+1.28%) |
Sep 09, 2022 | 8.960 | 8.960 | 8.515 | 8.610 | 105,173 | -0.21(-2.38%) |
Sep 08, 2022 | 8.660 | 8.940 | 8.550 | 8.820 | 115,318 | +0.02(+0.23%) |
Sep 07, 2022 | 8.100 | 8.885 | 8.100 | 8.800 | 390,058 | +0.57(+6.93%) |
Sep 06, 2022 | 7.970 | 8.360 | 7.750 | 8.230 | 159,558 | +0.28(+3.52%) |
Sep 02, 2022 | 8.360 | 8.460 | 7.930 | 7.950 | 125,295 | -0.26(-3.17%) |
Sep 01, 2022 | 8.110 | 8.435 | 7.980 | 8.210 | 156,435 | -0.04(-0.48%) |
Aug 31, 2022 | 8.390 | 8.575 | 8.240 | 8.250 | 124,660 | -0.15(-1.79%) |
Aug 30, 2022 | 8.590 | 8.630 | 8.350 | 8.400 | 417,396 | -0.19(-2.21%) |
Aug 29, 2022 | 8.720 | 8.920 | 8.440 | 8.590 | 124,418 | -0.29(-3.27%) |
Aug 26, 2022 | 9.260 | 9.390 | 8.855 | 8.880 | 87,721 | -0.41(-4.41%) |
Aug 25, 2022 | 9.220 | 9.500 | 9.056 | 9.290 | 103,602 | +0.08(+0.87%) |
Aug 24, 2022 | 9.030 | 9.300 | 9.030 | 9.210 | 98,613 | +0.35(+3.95%) |
Aug 23, 2022 | 9.270 | 9.395 | 8.820 | 8.860 | 156,395 | -0.49(-5.24%) |
Aug 22, 2022 | 9.180 | 9.480 | 8.950 | 9.350 | 114,242 | -0.04(-0.43%) |
Aug 19, 2022 | 10.53 | 10.53 | 9.300 | 9.390 | 145,287 | -1.02(-9.80%) |
Aug 18, 2022 | 9.990 | 10.43 | 9.840 | 10.41 | 123,220 | +0.35(+3.48%) |
Aug 17, 2022 | 10.53 | 10.70 | 9.979 | 10.06 | 136,248 | -0.69(-6.42%) |
Aug 16, 2022 | 10.56 | 10.92 | 10.33 | 10.75 | 157,863 | +0.08(+0.75%) |
Aug 15, 2022 | 10.06 | 10.76 | 9.800 | 10.67 | 270,786 | +0.66(+6.59%) |
Aug 12, 2022 | 9.830 | 10.33 | 9.740 | 10.01 | 219,866 | +0.25(+2.56%) |
Aug 11, 2022 | 10.18 | 10.67 | 9.720 | 9.760 | 229,848 | -0.54(-5.24%) |
Aug 10, 2022 | 9.620 | 10.34 | 9.620 | 10.30 | 281,550 | +0.90(+9.57%) |
Aug 09, 2022 | 9.250 | 9.560 | 9.040 | 9.400 | 416,746 | +0.26(+2.84%) |
Aug 08, 2022 | 8.900 | 9.485 | 8.900 | 9.140 | 298,001 | +0.23(+2.58%) |
Aug 05, 2022 | 8.920 | 9.200 | 8.720 | 8.910 | 226,992 | -0.12(-1.33%) |
Aug 04, 2022 | 9.150 | 9.290 | 8.720 | 9.030 | 197,152 | -0.07(-0.77%) |
Aug 03, 2022 | 9.210 | 9.430 | 9.000 | 9.100 | 275,373 | -0.06(-0.66%) |
Aug 02, 2022 | 7.790 | 9.360 | 7.790 | 9.160 | 373,011 | +1.13(+14.07%) |