Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.240 | 8.550 | 8.150 | 8.390 | 323,848 | +0.07(+0.84%) |
Oct 28, 2022 | 8.140 | 8.410 | 7.900 | 8.320 | 161,344 | +0.27(+3.35%) |
Oct 27, 2022 | 8.220 | 8.290 | 7.900 | 8.050 | 192,481 | +0.01(+0.12%) |
Oct 26, 2022 | 7.910 | 8.390 | 7.750 | 8.040 | 192,426 | +0.16(+2.03%) |
Oct 25, 2022 | 7.510 | 7.935 | 7.510 | 7.880 | 197,511 | +0.34(+4.51%) |
Oct 24, 2022 | 7.710 | 7.710 | 7.240 | 7.540 | 174,647 | -0.11(-1.44%) |
Oct 21, 2022 | 7.320 | 7.720 | 7.070 | 7.650 | 219,121 | +0.36(+4.94%) |
Oct 20, 2022 | 7.230 | 7.520 | 7.200 | 7.290 | 352,326 | +0.06(+0.83%) |
Oct 19, 2022 | 7.320 | 7.750 | 7.080 | 7.230 | 362,014 | -0.13(-1.77%) |
Oct 18, 2022 | 7.000 | 7.390 | 6.930 | 7.360 | 428,993 | +0.69(+10.34%) |
Oct 17, 2022 | 6.260 | 6.690 | 6.260 | 6.670 | 484,145 | +0.55(+8.99%) |
Oct 14, 2022 | 6.390 | 6.520 | 5.910 | 6.120 | 363,147 | -0.18(-2.86%) |
Oct 13, 2022 | 6.290 | 6.570 | 5.940 | 6.300 | 789,868 | -0.32(-4.83%) |
Oct 12, 2022 | 6.220 | 6.740 | 6.130 | 6.620 | 214,065 | +0.41(+6.60%) |
Oct 11, 2022 | 6.520 | 6.595 | 5.929 | 6.210 | 357,713 | -0.38(-5.77%) |
Oct 10, 2022 | 7.190 | 7.190 | 6.350 | 6.590 | 260,186 | -0.58(-8.09%) |
Oct 07, 2022 | 7.070 | 7.260 | 6.930 | 7.170 | 375,829 | -0.08(-1.10%) |
Oct 06, 2022 | 7.660 | 7.930 | 7.160 | 7.250 | 264,834 | -0.49(-6.33%) |
Oct 05, 2022 | 7.630 | 7.780 | 7.310 | 7.740 | 353,221 | -0.12(-1.53%) |
Oct 04, 2022 | 7.040 | 7.900 | 7.040 | 7.860 | 389,950 | +1.04(+15.25%) |
Oct 03, 2022 | 6.760 | 7.180 | 6.310 | 6.820 | 472,626 | +0.06(+0.89%) |
Sep 30, 2022 | 7.130 | 7.145 | 6.515 | 6.760 | 603,414 | -0.68(-9.14%) |
Sep 29, 2022 | 8.330 | 8.340 | 7.380 | 7.440 | 266,579 | -1.06(-12.47%) |
Sep 28, 2022 | 8.430 | 8.580 | 8.170 | 8.500 | 389,949 | +0.07(+0.83%) |
Sep 27, 2022 | 8.470 | 8.870 | 8.410 | 8.430 | 420,140 | +0.18(+2.18%) |
Sep 26, 2022 | 9.110 | 9.300 | 8.210 | 8.250 | 295,947 | -0.82(-9.04%) |
Sep 23, 2022 | 8.730 | 9.150 | 8.330 | 9.070 | 378,172 | +0.08(+0.89%) |
Sep 22, 2022 | 9.110 | 9.185 | 8.730 | 8.990 | 306,135 | -0.06(-0.66%) |
Sep 21, 2022 | 9.890 | 9.890 | 9.030 | 9.050 | 289,340 | -0.84(-8.49%) |
Sep 20, 2022 | 10.48 | 10.55 | 9.740 | 9.890 | 225,171 | -0.41(-3.98%) |
Sep 19, 2022 | 10.01 | 10.45 | 10.01 | 10.30 | 219,440 | +0.03(+0.29%) |
Sep 16, 2022 | 10.00 | 10.41 | 9.220 | 10.27 | 503,193 | -0.04(-0.39%) |
Sep 15, 2022 | 10.00 | 10.52 | 10.00 | 10.31 | 288,812 | +0.27(+2.69%) |
Sep 14, 2022 | 9.740 | 10.04 | 9.590 | 10.04 | 205,430 | +0.30(+3.08%) |
Sep 13, 2022 | 9.500 | 9.920 | 9.430 | 9.740 | 330,440 | -0.47(-4.60%) |
Sep 12, 2022 | 9.960 | 10.31 | 9.740 | 10.21 | 212,594 | +0.30(+3.03%) |
Sep 09, 2022 | 9.520 | 9.980 | 9.520 | 9.910 | 203,988 | +0.49(+5.20%) |
Sep 08, 2022 | 9.130 | 9.450 | 8.950 | 9.420 | 146,490 | +0.12(+1.29%) |
Sep 07, 2022 | 8.700 | 9.360 | 8.240 | 9.300 | 460,332 | +1.15(+14.11%) |
Sep 06, 2022 | 8.300 | 8.580 | 7.900 | 8.150 | 251,077 | -0.01(-0.12%) |
Sep 02, 2022 | 8.000 | 8.450 | 7.890 | 8.160 | 299,894 | +0.24(+3.03%) |
Sep 01, 2022 | 7.530 | 8.030 | 7.350 | 7.920 | 320,862 | +0.19(+2.46%) |
Aug 31, 2022 | 7.930 | 7.930 | 7.600 | 7.730 | 353,000 | -0.12(-1.53%) |
Aug 30, 2022 | 8.930 | 9.110 | 7.770 | 7.850 | 303,325 | -0.95(-10.80%) |
Aug 29, 2022 | 8.860 | 8.975 | 8.540 | 8.800 | 270,475 | -0.05(-0.56%) |
Aug 26, 2022 | 9.290 | 9.340 | 8.830 | 8.850 | 216,738 | -0.45(-4.84%) |
Aug 25, 2022 | 9.060 | 9.560 | 9.060 | 9.300 | 174,857 | +0.25(+2.76%) |
Aug 24, 2022 | 8.830 | 9.310 | 8.830 | 9.050 | 242,776 | +0.28(+3.19%) |
Aug 23, 2022 | 9.610 | 9.760 | 8.750 | 8.770 | 289,729 | -0.85(-8.84%) |
Aug 22, 2022 | 9.570 | 9.900 | 9.400 | 9.620 | 238,775 | -0.26(-2.63%) |
Aug 19, 2022 | 10.81 | 10.85 | 9.800 | 9.880 | 432,882 | -1.29(-11.55%) |
Aug 18, 2022 | 11.56 | 11.72 | 11.14 | 11.17 | 164,392 | -0.49(-4.20%) |
Aug 17, 2022 | 11.37 | 11.75 | 11.11 | 11.66 | 180,359 | +0.00(+0.00%) |
Aug 16, 2022 | 11.17 | 11.94 | 10.94 | 11.66 | 250,286 | +0.40(+3.55%) |
Aug 15, 2022 | 11.04 | 11.50 | 10.95 | 11.26 | 338,494 | +0.04(+0.36%) |
Aug 12, 2022 | 10.78 | 11.55 | 10.71 | 11.22 | 259,306 | +0.49(+4.57%) |
Aug 11, 2022 | 10.52 | 10.80 | 10.23 | 10.73 | 308,869 | +0.40(+3.87%) |
Aug 10, 2022 | 8.850 | 10.36 | 8.850 | 10.33 | 560,859 | +1.78(+20.82%) |
Aug 09, 2022 | 8.720 | 8.720 | 8.300 | 8.550 | 180,123 | -0.29(-3.28%) |
Aug 08, 2022 | 8.650 | 9.140 | 8.430 | 8.840 | 430,089 | +0.34(+4.00%) |
Aug 05, 2022 | 8.440 | 8.790 | 8.400 | 8.500 | 202,448 | -0.14(-1.62%) |
Aug 04, 2022 | 8.500 | 8.750 | 8.450 | 8.640 | 357,288 | +0.15(+1.77%) |
Aug 03, 2022 | 8.300 | 8.680 | 8.300 | 8.490 | 402,679 | +0.25(+3.03%) |
Aug 02, 2022 | 7.070 | 8.675 | 7.070 | 8.240 | 758,646 | +1.03(+14.29%) |