Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.320 | 8.580 | 8.210 | 8.480 | 4,002,439 | +0.10(+1.19%) |
Oct 28, 2022 | 8.000 | 8.410 | 7.810 | 8.380 | 5,603,573 | +0.12(+1.45%) |
Oct 27, 2022 | 8.240 | 8.715 | 8.230 | 8.260 | 5,853,292 | +0.00(+0.00%) |
Oct 26, 2022 | 8.090 | 8.800 | 8.060 | 8.260 | 6,959,167 | +0.00(+0.00%) |
Oct 25, 2022 | 7.430 | 8.280 | 7.420 | 8.260 | 7,010,235 | +0.94(+12.84%) |
Oct 24, 2022 | 7.260 | 7.320 | 6.820 | 7.320 | 8,862,987 | -0.12(-1.61%) |
Oct 21, 2022 | 7.330 | 7.500 | 7.040 | 7.440 | 8,286,291 | +0.00(+0.00%) |
Oct 20, 2022 | 7.450 | 7.930 | 7.400 | 7.440 | 7,937,092 | -0.01(-0.13%) |
Oct 19, 2022 | 7.940 | 7.940 | 7.410 | 7.450 | 7,433,932 | -0.74(-9.04%) |
Oct 18, 2022 | 8.190 | 8.490 | 8.005 | 8.190 | 10,455,076 | +0.43(+5.54%) |
Oct 17, 2022 | 7.700 | 7.980 | 7.640 | 7.760 | 6,406,527 | +0.42(+5.72%) |
Oct 14, 2022 | 8.430 | 8.670 | 7.300 | 7.340 | 8,673,525 | -0.85(-10.38%) |
Oct 13, 2022 | 7.760 | 8.600 | 7.530 | 8.190 | 9,585,279 | -0.20(-2.38%) |
Oct 12, 2022 | 7.940 | 8.510 | 7.810 | 8.390 | 12,572,445 | +0.73(+9.53%) |
Oct 11, 2022 | 7.610 | 8.150 | 7.150 | 7.660 | 8,444,943 | -0.12(-1.54%) |
Oct 10, 2022 | 8.140 | 8.140 | 7.630 | 7.780 | 5,986,446 | -0.10(-1.27%) |
Oct 07, 2022 | 8.380 | 8.390 | 7.860 | 7.880 | 4,926,584 | -0.77(-8.90%) |
Oct 06, 2022 | 8.790 | 9.210 | 8.610 | 8.650 | 5,467,730 | -0.21(-2.37%) |
Oct 05, 2022 | 8.450 | 9.000 | 8.340 | 8.860 | 7,719,207 | +0.09(+1.03%) |
Oct 04, 2022 | 8.290 | 8.790 | 8.270 | 8.770 | 8,134,166 | +1.01(+13.02%) |
Oct 03, 2022 | 7.450 | 7.955 | 7.130 | 7.760 | 6,938,815 | +0.31(+4.16%) |
Sep 30, 2022 | 7.410 | 7.760 | 6.980 | 7.450 | 8,768,737 | -0.10(-1.32%) |
Sep 29, 2022 | 7.850 | 7.850 | 7.210 | 7.550 | 8,538,421 | -0.59(-7.25%) |
Sep 28, 2022 | 7.910 | 8.240 | 7.790 | 8.140 | 5,310,175 | +0.27(+3.43%) |
Sep 27, 2022 | 8.350 | 8.600 | 7.760 | 7.870 | 7,036,292 | -0.23(-2.84%) |
Sep 26, 2022 | 8.050 | 8.670 | 8.050 | 8.100 | 11,255,825 | -0.47(-5.48%) |
Sep 23, 2022 | 8.660 | 8.850 | 8.370 | 8.570 | 6,205,443 | -0.40(-4.46%) |
Sep 22, 2022 | 9.460 | 9.640 | 8.920 | 8.970 | 6,539,132 | -0.53(-5.58%) |
Sep 21, 2022 | 9.490 | 10.08 | 9.320 | 9.500 | 7,183,541 | +0.11(+1.17%) |
Sep 20, 2022 | 10.16 | 10.16 | 9.373 | 9.390 | 10,167,075 | -0.89(-8.66%) |
Sep 19, 2022 | 10.23 | 10.28 | 9.785 | 10.28 | 9,665,067 | -0.10(-0.96%) |
Sep 16, 2022 | 11.03 | 11.03 | 10.00 | 10.38 | 13,234,487 | -0.93(-8.22%) |
Sep 15, 2022 | 11.25 | 12.14 | 11.14 | 11.31 | 12,344,925 | -0.07(-0.62%) |
Sep 14, 2022 | 10.71 | 11.41 | 10.32 | 11.38 | 14,120,991 | +0.71(+6.65%) |
Sep 13, 2022 | 10.64 | 11.01 | 10.37 | 10.67 | 9,895,403 | -0.89(-7.70%) |
Sep 12, 2022 | 10.95 | 11.64 | 10.70 | 11.56 | 9,774,247 | +0.68(+6.25%) |
Sep 09, 2022 | 10.46 | 11.04 | 10.46 | 10.88 | 10,336,375 | +0.62(+6.04%) |
Sep 08, 2022 | 9.550 | 10.28 | 9.454 | 10.26 | 8,963,310 | +0.60(+6.21%) |
Sep 07, 2022 | 9.180 | 9.715 | 8.970 | 9.660 | 7,899,156 | +0.45(+4.89%) |
Sep 06, 2022 | 9.180 | 9.410 | 8.810 | 9.210 | 8,381,127 | -0.16(-1.71%) |
Sep 02, 2022 | 10.09 | 10.16 | 9.241 | 9.370 | 9,923,327 | -0.50(-5.07%) |
Sep 01, 2022 | 9.750 | 10.05 | 9.005 | 9.870 | 11,678,174 | -0.16(-1.60%) |
Aug 31, 2022 | 10.52 | 10.92 | 9.945 | 10.03 | 12,434,671 | -0.35(-3.37%) |
Aug 30, 2022 | 10.46 | 10.67 | 9.890 | 10.38 | 12,833,671 | +0.05(+0.48%) |
Aug 29, 2022 | 11.59 | 12.11 | 10.30 | 10.33 | 19,975,776 | -1.70(-14.13%) |
Aug 26, 2022 | 11.45 | 12.89 | 11.20 | 12.03 | 65,635,388 | +2.49(+26.10%) |
Aug 25, 2022 | 9.510 | 9.880 | 9.390 | 9.540 | 16,345,205 | +0.03(+0.32%) |
Aug 24, 2022 | 9.010 | 9.990 | 8.570 | 9.510 | 48,283,328 | +1.67(+21.30%) |
Aug 23, 2022 | 8.170 | 8.310 | 7.770 | 7.840 | 8,246,052 | -0.21(-2.61%) |
Aug 22, 2022 | 7.890 | 8.070 | 7.650 | 8.050 | 7,377,320 | -0.11(-1.35%) |
Aug 19, 2022 | 8.700 | 8.850 | 8.150 | 8.160 | 6,872,027 | -0.94(-10.33%) |
Aug 18, 2022 | 8.850 | 9.130 | 8.550 | 9.100 | 5,719,871 | +0.27(+3.06%) |
Aug 17, 2022 | 9.690 | 9.740 | 8.800 | 8.830 | 7,468,729 | -1.16(-11.61%) |
Aug 16, 2022 | 9.900 | 10.24 | 9.365 | 9.990 | 6,140,454 | +0.06(+0.60%) |
Aug 15, 2022 | 10.07 | 10.44 | 9.835 | 9.930 | 4,573,176 | -0.23(-2.26%) |
Aug 12, 2022 | 10.00 | 10.28 | 9.835 | 10.16 | 5,920,669 | +0.26(+2.63%) |
Aug 11, 2022 | 9.970 | 11.14 | 9.810 | 9.900 | 14,035,379 | +0.19(+1.96%) |
Aug 10, 2022 | 9.560 | 9.875 | 9.340 | 9.710 | 7,283,672 | +0.83(+9.35%) |
Aug 09, 2022 | 9.500 | 9.560 | 8.740 | 8.880 | 7,137,696 | -0.84(-8.64%) |
Aug 08, 2022 | 9.100 | 10.03 | 9.100 | 9.720 | 10,971,855 | +0.78(+8.72%) |
Aug 05, 2022 | 8.700 | 9.085 | 8.435 | 8.940 | 6,320,920 | -0.09(-1.00%) |
Aug 04, 2022 | 9.180 | 9.550 | 8.960 | 9.030 | 6,237,674 | -0.24(-2.59%) |
Aug 03, 2022 | 8.550 | 9.400 | 8.550 | 9.270 | 11,327,892 | +0.86(+10.23%) |
Aug 02, 2022 | 7.870 | 8.500 | 7.860 | 8.410 | 7,855,551 | +0.18(+2.19%) |