Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.770 | 8.330 | 7.750 | 8.150 | 3,771,753 | +0.37(+4.76%) |
Oct 28, 2022 | 7.660 | 7.930 | 7.640 | 7.780 | 3,192,253 | +0.08(+1.04%) |
Oct 27, 2022 | 7.750 | 7.865 | 7.470 | 7.700 | 3,298,691 | -0.01(-0.13%) |
Oct 26, 2022 | 7.750 | 8.088 | 7.600 | 7.710 | 3,832,628 | -0.14(-1.78%) |
Oct 25, 2022 | 7.570 | 8.460 | 7.560 | 7.850 | 7,496,938 | +0.34(+4.53%) |
Oct 24, 2022 | 7.630 | 7.640 | 7.290 | 7.510 | 3,680,493 | -0.01(-0.13%) |
Oct 21, 2022 | 7.270 | 7.735 | 7.160 | 7.520 | 4,819,612 | +0.28(+3.87%) |
Oct 20, 2022 | 7.040 | 7.350 | 7.000 | 7.240 | 5,409,371 | +0.16(+2.26%) |
Oct 19, 2022 | 7.050 | 7.090 | 6.860 | 7.080 | 3,603,881 | +0.04(+0.57%) |
Oct 18, 2022 | 6.950 | 7.170 | 6.910 | 7.040 | 4,429,221 | +0.28(+4.14%) |
Oct 17, 2022 | 6.630 | 6.840 | 6.590 | 6.760 | 3,372,752 | +0.32(+4.97%) |
Oct 14, 2022 | 7.010 | 7.059 | 6.410 | 6.440 | 4,836,374 | -0.44(-6.40%) |
Oct 13, 2022 | 6.610 | 6.900 | 6.490 | 6.880 | 4,460,939 | +0.07(+1.03%) |
Oct 12, 2022 | 6.760 | 6.870 | 6.450 | 6.810 | 5,091,330 | +0.06(+0.89%) |
Oct 11, 2022 | 6.870 | 7.069 | 6.660 | 6.750 | 6,389,700 | -0.21(-3.02%) |
Oct 10, 2022 | 7.380 | 7.380 | 6.770 | 6.960 | 6,308,650 | -0.41(-5.56%) |
Oct 07, 2022 | 7.490 | 7.570 | 7.090 | 7.370 | 5,836,323 | -0.15(-1.99%) |
Oct 06, 2022 | 8.070 | 8.170 | 7.500 | 7.520 | 6,865,724 | -0.40(-5.05%) |
Oct 05, 2022 | 8.100 | 8.150 | 7.830 | 7.920 | 3,593,921 | -0.33(-4.00%) |
Oct 04, 2022 | 8.030 | 8.320 | 7.970 | 8.250 | 5,064,110 | +0.45(+5.77%) |
Oct 03, 2022 | 7.530 | 7.855 | 7.220 | 7.800 | 5,985,522 | +0.25(+3.31%) |
Sep 30, 2022 | 7.630 | 7.820 | 7.550 | 7.550 | 3,883,141 | -0.09(-1.18%) |
Sep 29, 2022 | 8.020 | 8.120 | 7.540 | 7.640 | 7,733,678 | -0.46(-5.68%) |
Sep 28, 2022 | 7.910 | 8.150 | 7.830 | 8.100 | 4,307,721 | +0.12(+1.50%) |
Sep 27, 2022 | 8.110 | 8.160 | 7.800 | 7.980 | 4,843,736 | +0.05(+0.63%) |
Sep 26, 2022 | 7.780 | 8.480 | 7.780 | 7.930 | 6,181,647 | -0.06(-0.75%) |
Sep 23, 2022 | 7.830 | 8.030 | 7.760 | 7.990 | 5,323,527 | +0.04(+0.50%) |
Sep 22, 2022 | 8.250 | 8.290 | 7.900 | 7.950 | 9,130,206 | -0.30(-3.64%) |
Sep 21, 2022 | 8.370 | 8.500 | 8.145 | 8.250 | 5,661,342 | -0.06(-0.72%) |
Sep 20, 2022 | 8.600 | 8.708 | 8.281 | 8.310 | 5,226,937 | -0.34(-3.93%) |
Sep 19, 2022 | 8.880 | 9.150 | 8.600 | 8.650 | 7,725,945 | -0.29(-3.24%) |
Sep 16, 2022 | 8.980 | 9.660 | 8.820 | 8.940 | 12,167,107 | -0.21(-2.30%) |
Sep 15, 2022 | 9.360 | 10.03 | 9.110 | 9.150 | 14,944,081 | -0.08(-0.87%) |
Sep 14, 2022 | 8.730 | 9.235 | 8.450 | 9.230 | 11,213,531 | +0.35(+3.94%) |
Sep 13, 2022 | 8.590 | 8.960 | 8.510 | 8.880 | 4,542,311 | +0.00(+0.00%) |
Sep 12, 2022 | 8.750 | 8.940 | 8.620 | 8.880 | 3,975,406 | +0.28(+3.26%) |
Sep 09, 2022 | 8.650 | 8.825 | 8.570 | 8.600 | 4,294,492 | +0.11(+1.30%) |
Sep 08, 2022 | 8.230 | 8.550 | 8.129 | 8.490 | 3,841,769 | +0.18(+2.17%) |
Sep 07, 2022 | 8.170 | 8.340 | 8.080 | 8.310 | 4,096,301 | +0.06(+0.73%) |
Sep 06, 2022 | 8.400 | 8.395 | 8.135 | 8.250 | 5,055,458 | -0.16(-1.90%) |
Sep 02, 2022 | 8.850 | 8.860 | 8.410 | 8.410 | 4,655,491 | -0.33(-3.78%) |
Sep 01, 2022 | 8.960 | 8.980 | 8.563 | 8.740 | 4,425,613 | -0.29(-3.21%) |
Aug 31, 2022 | 9.000 | 9.070 | 8.850 | 9.030 | 3,024,258 | +0.09(+1.01%) |
Aug 30, 2022 | 9.090 | 9.175 | 8.840 | 8.940 | 3,640,875 | -0.08(-0.89%) |
Aug 29, 2022 | 8.790 | 9.120 | 8.770 | 9.020 | 3,669,616 | +0.02(+0.22%) |
Aug 26, 2022 | 9.070 | 9.120 | 8.830 | 9.000 | 3,568,196 | -0.07(-0.77%) |
Aug 25, 2022 | 8.700 | 9.161 | 8.650 | 9.070 | 6,332,980 | +0.52(+6.08%) |
Aug 24, 2022 | 8.590 | 8.800 | 8.530 | 8.550 | 3,912,225 | +0.02(+0.23%) |
Aug 23, 2022 | 8.500 | 8.845 | 8.460 | 8.530 | 4,150,803 | +0.15(+1.79%) |
Aug 22, 2022 | 8.830 | 8.900 | 8.320 | 8.380 | 6,575,598 | -0.55(-6.16%) |
Aug 19, 2022 | 8.950 | 9.040 | 8.820 | 8.930 | 5,979,500 | -0.22(-2.40%) |
Aug 18, 2022 | 9.230 | 9.295 | 9.020 | 9.150 | 4,629,959 | -0.07(-0.76%) |
Aug 17, 2022 | 9.060 | 9.270 | 9.020 | 9.220 | 4,590,421 | -0.03(-0.32%) |
Aug 16, 2022 | 9.220 | 9.360 | 8.790 | 9.250 | 17,347,888 | -0.01(-0.11%) |
Aug 15, 2022 | 9.520 | 9.590 | 9.050 | 9.260 | 7,581,790 | -0.33(-3.44%) |
Aug 12, 2022 | 9.300 | 9.670 | 8.970 | 9.590 | 8,935,660 | +0.36(+3.90%) |
Aug 11, 2022 | 10.17 | 10.20 | 9.190 | 9.230 | 10,630,850 | -0.75(-7.52%) |
Aug 10, 2022 | 10.02 | 10.10 | 9.790 | 9.980 | 3,999,770 | +0.27(+2.78%) |
Aug 09, 2022 | 10.00 | 10.14 | 9.600 | 9.710 | 4,462,202 | -0.57(-5.54%) |
Aug 08, 2022 | 10.37 | 10.95 | 10.18 | 10.28 | 4,650,529 | +0.11(+1.08%) |
Aug 05, 2022 | 9.820 | 10.19 | 9.330 | 10.17 | 9,267,497 | -0.21(-2.02%) |
Aug 04, 2022 | 10.53 | 11.41 | 10.34 | 10.38 | 11,462,417 | -0.03(-0.29%) |
Aug 03, 2022 | 10.00 | 10.50 | 9.820 | 10.41 | 6,432,097 | +0.57(+5.79%) |
Aug 02, 2022 | 9.300 | 10.08 | 9.260 | 9.840 | 5,007,496 | +0.42(+4.46%) |