Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.660 | 8.260 | 7.600 | 8.120 | 391,889 | +0.37(+4.77%) |
Oct 28, 2022 | 7.660 | 7.910 | 7.400 | 7.750 | 290,719 | +0.03(+0.39%) |
Oct 27, 2022 | 7.780 | 7.970 | 7.600 | 7.720 | 235,351 | +0.04(+0.52%) |
Oct 26, 2022 | 7.910 | 8.090 | 7.610 | 7.680 | 308,863 | -0.25(-3.15%) |
Oct 25, 2022 | 7.540 | 8.160 | 7.520 | 7.930 | 357,394 | +0.27(+3.52%) |
Oct 24, 2022 | 7.850 | 7.850 | 7.360 | 7.660 | 302,820 | -0.12(-1.54%) |
Oct 21, 2022 | 7.710 | 7.970 | 7.570 | 7.780 | 442,655 | +0.23(+3.05%) |
Oct 20, 2022 | 7.710 | 7.850 | 7.470 | 7.550 | 394,134 | -0.16(-2.08%) |
Oct 19, 2022 | 7.700 | 7.850 | 7.480 | 7.710 | 300,388 | -0.05(-0.64%) |
Oct 18, 2022 | 7.710 | 7.810 | 7.500 | 7.760 | 456,552 | +0.23(+3.05%) |
Oct 17, 2022 | 7.470 | 7.850 | 7.470 | 7.530 | 398,893 | +0.22(+3.01%) |
Oct 14, 2022 | 7.400 | 7.500 | 7.120 | 7.310 | 296,589 | +0.05(+0.69%) |
Oct 13, 2022 | 6.600 | 7.309 | 6.520 | 7.260 | 367,980 | +0.23(+3.27%) |
Oct 12, 2022 | 6.830 | 7.130 | 6.560 | 7.030 | 313,035 | +0.34(+5.08%) |
Oct 11, 2022 | 6.700 | 6.830 | 6.354 | 6.690 | 314,591 | +0.05(+0.75%) |
Oct 10, 2022 | 6.890 | 6.910 | 6.570 | 6.640 | 268,399 | -0.21(-3.07%) |
Oct 07, 2022 | 6.900 | 7.050 | 6.671 | 6.850 | 351,170 | -0.14(-2.00%) |
Oct 06, 2022 | 7.120 | 7.423 | 6.970 | 6.990 | 231,291 | -0.23(-3.19%) |
Oct 05, 2022 | 7.180 | 7.265 | 6.910 | 7.220 | 338,728 | -0.17(-2.30%) |
Oct 04, 2022 | 7.230 | 7.500 | 7.230 | 7.390 | 376,876 | +0.37(+5.27%) |
Oct 03, 2022 | 6.940 | 7.140 | 6.680 | 7.020 | 578,321 | +0.21(+3.08%) |
Sep 30, 2022 | 6.980 | 7.080 | 6.800 | 6.810 | 487,628 | -0.13(-1.87%) |
Sep 29, 2022 | 7.320 | 7.374 | 6.800 | 6.940 | 498,599 | -0.57(-7.59%) |
Sep 28, 2022 | 7.230 | 7.580 | 7.150 | 7.510 | 595,530 | +0.25(+3.44%) |
Sep 27, 2022 | 7.550 | 7.672 | 7.050 | 7.260 | 408,505 | -0.06(-0.82%) |
Sep 26, 2022 | 7.250 | 7.730 | 7.170 | 7.320 | 676,365 | -0.05(-0.68%) |
Sep 23, 2022 | 7.150 | 7.380 | 6.915 | 7.370 | 718,925 | -0.03(-0.41%) |
Sep 22, 2022 | 8.010 | 8.010 | 7.240 | 7.400 | 715,531 | -0.55(-6.92%) |
Sep 21, 2022 | 8.660 | 8.660 | 7.940 | 7.950 | 553,718 | -0.58(-6.80%) |
Sep 20, 2022 | 8.610 | 8.640 | 8.316 | 8.530 | 428,907 | -0.18(-2.07%) |
Sep 19, 2022 | 8.500 | 9.000 | 8.500 | 8.710 | 440,201 | -0.03(-0.34%) |
Sep 16, 2022 | 8.900 | 8.900 | 8.545 | 8.740 | 845,600 | -0.38(-4.17%) |
Sep 15, 2022 | 9.310 | 9.520 | 9.070 | 9.120 | 336,356 | -0.22(-2.36%) |
Sep 14, 2022 | 9.020 | 9.480 | 8.780 | 9.340 | 519,808 | +0.33(+3.66%) |
Sep 13, 2022 | 9.480 | 9.780 | 8.941 | 9.010 | 661,439 | -0.91(-9.17%) |
Sep 12, 2022 | 9.950 | 10.48 | 9.760 | 9.920 | 601,197 | -0.06(-0.60%) |
Sep 09, 2022 | 9.620 | 10.06 | 9.620 | 9.980 | 315,799 | +0.50(+5.27%) |
Sep 08, 2022 | 9.610 | 10.08 | 9.460 | 9.480 | 345,236 | -0.20(-2.07%) |
Sep 07, 2022 | 9.020 | 9.690 | 9.020 | 9.680 | 396,364 | +0.49(+5.33%) |
Sep 06, 2022 | 9.880 | 9.900 | 9.100 | 9.190 | 509,280 | -0.60(-6.13%) |
Sep 02, 2022 | 9.620 | 9.850 | 9.370 | 9.790 | 476,012 | +0.51(+5.50%) |
Sep 01, 2022 | 9.190 | 9.290 | 8.890 | 9.280 | 508,229 | +0.10(+1.09%) |
Aug 31, 2022 | 9.240 | 9.460 | 9.150 | 9.180 | 404,175 | +0.01(+0.11%) |
Aug 30, 2022 | 9.680 | 9.788 | 9.111 | 9.170 | 418,551 | -0.42(-4.38%) |
Aug 29, 2022 | 9.700 | 9.800 | 9.400 | 9.590 | 537,119 | -0.41(-4.10%) |
Aug 26, 2022 | 10.23 | 10.46 | 9.900 | 10.00 | 538,813 | -0.27(-2.63%) |
Aug 25, 2022 | 9.510 | 10.27 | 9.510 | 10.27 | 580,059 | +0.88(+9.37%) |
Aug 24, 2022 | 9.040 | 9.490 | 8.950 | 9.390 | 380,039 | +0.44(+4.92%) |
Aug 23, 2022 | 9.060 | 9.260 | 8.800 | 8.950 | 490,618 | +0.00(+0.00%) |
Aug 22, 2022 | 9.310 | 9.370 | 8.840 | 8.950 | 841,281 | -0.74(-7.64%) |
Aug 19, 2022 | 10.61 | 10.75 | 9.615 | 9.690 | 929,554 | -1.26(-11.51%) |
Aug 18, 2022 | 10.90 | 11.10 | 10.86 | 10.95 | 569,986 | -0.04(-0.36%) |
Aug 17, 2022 | 11.56 | 11.56 | 10.94 | 10.99 | 663,173 | -0.76(-6.47%) |
Aug 16, 2022 | 11.86 | 12.04 | 11.73 | 11.75 | 910,611 | -0.05(-0.42%) |
Aug 15, 2022 | 11.68 | 12.09 | 11.42 | 11.80 | 655,313 | +0.27(+2.34%) |
Aug 12, 2022 | 11.32 | 11.73 | 11.23 | 11.53 | 687,251 | +0.37(+3.32%) |
Aug 11, 2022 | 11.04 | 11.33 | 10.70 | 11.16 | 864,909 | +0.28(+2.57%) |
Aug 10, 2022 | 10.75 | 11.00 | 10.62 | 10.88 | 586,695 | +0.38(+3.62%) |
Aug 09, 2022 | 10.40 | 10.57 | 10.12 | 10.50 | 595,919 | -0.04(-0.38%) |
Aug 08, 2022 | 10.80 | 11.01 | 10.31 | 10.54 | 893,445 | -0.08(-0.75%) |
Aug 05, 2022 | 10.34 | 10.83 | 10.16 | 10.62 | 862,133 | +0.11(+1.05%) |
Aug 04, 2022 | 10.00 | 10.60 | 9.930 | 10.51 | 1,045,178 | +0.62(+6.27%) |
Aug 03, 2022 | 9.340 | 10.40 | 9.290 | 9.890 | 1,456,793 | +0.66(+7.15%) |
Aug 02, 2022 | 8.690 | 9.310 | 8.560 | 9.230 | 714,951 | +0.54(+6.21%) |