Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.190 | 7.410 | 7.150 | 7.380 | 2,886,296 | +0.02(+0.27%) |
Oct 28, 2022 | 7.270 | 7.490 | 7.120 | 7.360 | 3,499,768 | +0.05(+0.68%) |
Oct 27, 2022 | 7.060 | 7.345 | 6.940 | 7.310 | 3,206,564 | +0.28(+3.98%) |
Oct 26, 2022 | 6.970 | 7.550 | 6.900 | 7.030 | 4,343,514 | -0.03(-0.42%) |
Oct 25, 2022 | 6.830 | 7.190 | 6.820 | 7.060 | 6,854,643 | +0.31(+4.59%) |
Oct 24, 2022 | 7.010 | 7.010 | 6.340 | 6.750 | 5,744,734 | -0.18(-2.60%) |
Oct 21, 2022 | 6.940 | 7.060 | 6.640 | 6.930 | 5,310,681 | -0.06(-0.86%) |
Oct 20, 2022 | 7.030 | 7.445 | 6.830 | 6.990 | 4,355,860 | -0.05(-0.71%) |
Oct 19, 2022 | 7.630 | 7.750 | 6.940 | 7.040 | 3,821,573 | -0.81(-10.32%) |
Oct 18, 2022 | 7.850 | 8.140 | 7.740 | 7.850 | 3,989,255 | +0.32(+4.25%) |
Oct 17, 2022 | 7.860 | 8.100 | 7.475 | 7.530 | 3,603,471 | -0.08(-1.05%) |
Oct 14, 2022 | 7.720 | 8.070 | 7.200 | 7.610 | 5,821,622 | -0.57(-6.97%) |
Oct 13, 2022 | 8.060 | 8.440 | 7.800 | 8.180 | 2,370,564 | -0.16(-1.92%) |
Oct 12, 2022 | 8.580 | 8.610 | 8.325 | 8.340 | 3,516,152 | -0.18(-2.11%) |
Oct 11, 2022 | 8.390 | 8.805 | 7.950 | 8.520 | 1,771,703 | +0.09(+1.07%) |
Oct 10, 2022 | 8.650 | 8.700 | 8.230 | 8.430 | 1,665,102 | -0.13(-1.52%) |
Oct 07, 2022 | 8.650 | 8.750 | 8.450 | 8.560 | 2,262,540 | -0.29(-3.28%) |
Oct 06, 2022 | 8.970 | 9.205 | 8.775 | 8.850 | 2,345,633 | -0.24(-2.64%) |
Oct 05, 2022 | 9.200 | 9.345 | 8.910 | 9.090 | 2,763,966 | -0.44(-4.62%) |
Oct 04, 2022 | 8.970 | 9.720 | 8.940 | 9.530 | 4,087,732 | +0.79(+9.04%) |
Oct 03, 2022 | 8.440 | 8.930 | 8.400 | 8.740 | 4,540,861 | +0.49(+5.94%) |
Sep 30, 2022 | 8.890 | 8.940 | 8.230 | 8.250 | 3,336,474 | -0.62(-6.99%) |
Sep 29, 2022 | 9.240 | 9.480 | 8.775 | 8.870 | 3,379,546 | -0.55(-5.84%) |
Sep 28, 2022 | 9.170 | 9.455 | 9.085 | 9.420 | 3,154,767 | +0.33(+3.63%) |
Sep 27, 2022 | 9.220 | 9.310 | 8.970 | 9.090 | 2,272,415 | +0.14(+1.56%) |
Sep 26, 2022 | 9.020 | 9.370 | 8.795 | 8.950 | 2,986,623 | -0.07(-0.78%) |
Sep 23, 2022 | 8.590 | 9.030 | 8.540 | 9.020 | 3,828,784 | +0.11(+1.23%) |
Sep 22, 2022 | 9.160 | 9.180 | 8.585 | 8.910 | 4,577,897 | -0.35(-3.78%) |
Sep 21, 2022 | 9.290 | 9.664 | 9.120 | 9.260 | 2,846,370 | +0.02(+0.22%) |
Sep 20, 2022 | 9.610 | 9.770 | 9.215 | 9.240 | 3,079,255 | -0.57(-5.81%) |
Sep 19, 2022 | 9.690 | 9.950 | 9.251 | 9.810 | 5,924,329 | +0.01(+0.10%) |
Sep 16, 2022 | 10.10 | 10.25 | 9.770 | 9.800 | 10,292,101 | -0.55(-5.31%) |
Sep 15, 2022 | 10.72 | 10.94 | 10.19 | 10.35 | 5,166,757 | -0.36(-3.36%) |
Sep 14, 2022 | 11.26 | 11.27 | 10.57 | 10.71 | 5,364,423 | -0.61(-5.39%) |
Sep 13, 2022 | 11.73 | 12.08 | 11.27 | 11.32 | 4,207,816 | -1.22(-9.73%) |
Sep 12, 2022 | 12.15 | 12.87 | 12.11 | 12.54 | 5,392,521 | +0.52(+4.33%) |
Sep 09, 2022 | 11.63 | 12.04 | 11.56 | 12.02 | 4,661,647 | +0.59(+5.16%) |
Sep 08, 2022 | 11.03 | 11.69 | 10.32 | 11.43 | 4,234,587 | +0.21(+1.87%) |
Sep 07, 2022 | 10.53 | 11.41 | 10.30 | 11.22 | 7,939,429 | +0.18(+1.63%) |
Sep 06, 2022 | 11.63 | 11.82 | 10.97 | 11.04 | 6,084,930 | -0.44(-3.83%) |
Sep 02, 2022 | 11.86 | 12.36 | 11.42 | 11.48 | 4,876,706 | -0.10(-0.86%) |
Sep 01, 2022 | 11.45 | 11.59 | 10.98 | 11.58 | 3,280,591 | +0.02(+0.17%) |
Aug 31, 2022 | 11.75 | 11.86 | 11.11 | 11.56 | 3,416,150 | +0.04(+0.35%) |
Aug 30, 2022 | 11.99 | 12.12 | 11.34 | 11.52 | 4,033,921 | -0.46(-3.84%) |
Aug 29, 2022 | 11.47 | 12.25 | 11.45 | 11.98 | 6,054,334 | +0.33(+2.83%) |
Aug 26, 2022 | 11.87 | 12.05 | 11.42 | 11.65 | 6,540,837 | -0.26(-2.18%) |
Aug 25, 2022 | 10.77 | 11.94 | 10.45 | 11.91 | 17,649,952 | +1.81(+17.92%) |
Aug 24, 2022 | 10.07 | 10.30 | 9.950 | 10.10 | 2,779,687 | +0.00(+0.00%) |
Aug 23, 2022 | 10.21 | 10.50 | 10.06 | 10.10 | 2,587,875 | -0.06(-0.59%) |
Aug 22, 2022 | 10.50 | 10.64 | 9.960 | 10.16 | 3,163,032 | -0.64(-5.93%) |
Aug 19, 2022 | 11.64 | 11.77 | 10.69 | 10.80 | 3,401,456 | -0.96(-8.16%) |
Aug 18, 2022 | 12.59 | 12.73 | 11.71 | 11.76 | 2,484,047 | -0.84(-6.67%) |
Aug 17, 2022 | 12.95 | 12.96 | 12.51 | 12.60 | 2,992,248 | -0.63(-4.76%) |
Aug 16, 2022 | 13.16 | 13.60 | 12.84 | 13.23 | 2,075,150 | +0.38(+2.96%) |
Aug 15, 2022 | 12.56 | 13.03 | 12.52 | 12.85 | 1,833,023 | +0.10(+0.78%) |
Aug 12, 2022 | 12.29 | 12.91 | 12.07 | 12.75 | 2,055,163 | +0.50(+4.08%) |
Aug 11, 2022 | 12.87 | 13.34 | 12.22 | 12.25 | 3,724,007 | -0.39(-3.09%) |
Aug 10, 2022 | 12.16 | 12.64 | 11.96 | 12.64 | 2,366,984 | +0.85(+7.21%) |
Aug 09, 2022 | 12.59 | 12.78 | 11.79 | 11.79 | 2,822,637 | -1.09(-8.46%) |
Aug 08, 2022 | 11.87 | 13.75 | 11.87 | 12.88 | 4,713,353 | +1.08(+9.15%) |
Aug 05, 2022 | 11.65 | 12.02 | 11.12 | 11.80 | 5,482,309 | +0.76(+6.88%) |
Aug 04, 2022 | 11.53 | 11.54 | 10.88 | 11.04 | 4,843,812 | -0.37(-3.24%) |
Aug 03, 2022 | 10.96 | 11.50 | 10.90 | 11.41 | 2,593,733 | +0.45(+4.11%) |
Aug 02, 2022 | 10.68 | 11.02 | 10.44 | 10.96 | 2,555,145 | +0.28(+2.62%) |