Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.370 | 7.530 | 7.035 | 7.230 | 2,546,629 | -0.29(-3.86%) |
Oct 28, 2022 | 7.110 | 7.560 | 6.935 | 7.520 | 3,201,772 | +0.09(+1.21%) |
Oct 27, 2022 | 7.700 | 7.930 | 7.360 | 7.430 | 2,453,941 | -0.39(-4.99%) |
Oct 26, 2022 | 7.850 | 8.540 | 7.680 | 7.820 | 3,269,874 | -0.71(-8.32%) |
Oct 25, 2022 | 7.810 | 8.590 | 7.810 | 8.530 | 3,011,962 | +0.86(+11.21%) |
Oct 24, 2022 | 7.710 | 7.780 | 7.130 | 7.670 | 3,806,348 | +0.02(+0.26%) |
Oct 21, 2022 | 7.050 | 7.670 | 6.880 | 7.650 | 3,530,287 | +0.25(+3.38%) |
Oct 20, 2022 | 7.260 | 7.950 | 7.240 | 7.400 | 3,308,618 | +0.08(+1.09%) |
Oct 19, 2022 | 7.330 | 7.700 | 7.140 | 7.320 | 3,054,459 | -0.12(-1.61%) |
Oct 18, 2022 | 7.860 | 7.890 | 7.210 | 7.440 | 5,198,222 | +0.34(+4.79%) |
Oct 17, 2022 | 6.680 | 7.170 | 6.680 | 7.100 | 3,479,374 | +0.91(+14.70%) |
Oct 14, 2022 | 7.038 | 7.150 | 6.135 | 6.190 | 3,355,325 | -0.53(-7.89%) |
Oct 13, 2022 | 6.020 | 6.840 | 5.733 | 6.720 | 5,248,113 | +0.08(+1.20%) |
Oct 12, 2022 | 6.520 | 6.750 | 6.320 | 6.640 | 1,877,235 | +0.10(+1.53%) |
Oct 11, 2022 | 6.860 | 6.990 | 6.260 | 6.540 | 2,925,879 | -0.48(-6.84%) |
Oct 10, 2022 | 7.510 | 7.510 | 6.771 | 7.020 | 2,158,535 | -0.44(-5.90%) |
Oct 07, 2022 | 8.060 | 8.060 | 7.330 | 7.460 | 2,048,546 | -1.09(-12.75%) |
Oct 06, 2022 | 8.480 | 8.870 | 8.350 | 8.550 | 2,573,972 | -0.02(-0.23%) |
Oct 05, 2022 | 8.160 | 8.695 | 7.870 | 8.570 | 2,310,691 | -0.02(-0.23%) |
Oct 04, 2022 | 8.090 | 8.620 | 8.080 | 8.590 | 3,136,331 | +1.07(+14.23%) |
Oct 03, 2022 | 7.320 | 7.650 | 7.050 | 7.520 | 2,332,813 | +0.41(+5.77%) |
Sep 30, 2022 | 7.270 | 7.760 | 7.060 | 7.110 | 2,401,515 | -0.21(-2.87%) |
Sep 29, 2022 | 7.480 | 7.560 | 7.070 | 7.320 | 2,276,909 | -0.55(-6.99%) |
Sep 28, 2022 | 7.130 | 7.961 | 7.110 | 7.870 | 2,410,181 | +0.78(+11.00%) |
Sep 27, 2022 | 7.300 | 7.519 | 6.840 | 7.090 | 2,667,651 | +0.14(+2.01%) |
Sep 26, 2022 | 7.100 | 7.560 | 6.905 | 6.950 | 2,179,924 | -0.22(-3.07%) |
Sep 23, 2022 | 7.310 | 7.470 | 6.830 | 7.170 | 3,500,792 | -0.39(-5.16%) |
Sep 22, 2022 | 7.900 | 8.040 | 7.480 | 7.560 | 2,557,355 | -0.46(-5.74%) |
Sep 21, 2022 | 8.660 | 9.050 | 8.000 | 8.020 | 2,098,495 | -0.48(-5.65%) |
Sep 20, 2022 | 8.730 | 8.890 | 8.380 | 8.500 | 1,352,181 | -0.52(-5.76%) |
Sep 19, 2022 | 8.600 | 9.030 | 8.550 | 9.020 | 1,478,790 | +0.12(+1.35%) |
Sep 16, 2022 | 9.030 | 9.030 | 8.562 | 8.900 | 1,799,045 | -0.61(-6.41%) |
Sep 15, 2022 | 9.500 | 10.14 | 9.330 | 9.510 | 1,037,982 | -0.21(-2.16%) |
Sep 14, 2022 | 9.510 | 9.735 | 9.220 | 9.720 | 1,209,717 | +0.28(+2.97%) |
Sep 13, 2022 | 9.880 | 10.04 | 9.350 | 9.440 | 1,904,847 | -1.79(-15.94%) |
Sep 12, 2022 | 11.02 | 11.34 | 10.88 | 11.23 | 1,689,036 | +0.40(+3.69%) |
Sep 09, 2022 | 10.36 | 10.90 | 10.32 | 10.83 | 1,906,423 | +0.80(+7.98%) |
Sep 08, 2022 | 9.350 | 10.12 | 9.250 | 10.03 | 2,206,479 | +0.38(+3.94%) |
Sep 07, 2022 | 8.930 | 9.720 | 8.870 | 9.650 | 1,724,361 | +0.76(+8.55%) |
Sep 06, 2022 | 9.170 | 9.200 | 8.590 | 8.890 | 2,199,231 | -0.27(-2.95%) |
Sep 02, 2022 | 9.720 | 9.970 | 9.010 | 9.160 | 1,849,331 | -0.29(-3.07%) |
Sep 01, 2022 | 9.390 | 9.590 | 8.730 | 9.450 | 2,133,235 | -0.34(-3.47%) |
Aug 31, 2022 | 10.37 | 10.57 | 9.733 | 9.790 | 1,316,285 | -0.07(-0.71%) |
Aug 30, 2022 | 10.31 | 10.51 | 9.501 | 9.860 | 1,359,509 | -0.15(-1.50%) |
Aug 29, 2022 | 10.000 | 10.54 | 9.930 | 10.01 | 852,175 | -0.40(-3.84%) |
Aug 26, 2022 | 11.75 | 11.90 | 10.38 | 10.41 | 2,448,623 | -1.34(-11.40%) |
Aug 25, 2022 | 11.22 | 11.77 | 11.04 | 11.75 | 1,789,206 | +0.87(+8.00%) |
Aug 24, 2022 | 10.52 | 11.17 | 10.44 | 10.88 | 1,193,015 | +0.32(+3.03%) |
Aug 23, 2022 | 10.70 | 11.23 | 10.54 | 10.56 | 1,372,658 | -0.35(-3.21%) |
Aug 22, 2022 | 11.14 | 11.41 | 10.76 | 10.91 | 1,995,497 | -1.07(-8.93%) |
Aug 19, 2022 | 12.65 | 12.65 | 11.75 | 11.98 | 1,654,908 | -1.23(-9.31%) |
Aug 18, 2022 | 13.02 | 13.36 | 12.74 | 13.21 | 1,076,678 | +0.22(+1.69%) |
Aug 17, 2022 | 13.28 | 13.51 | 12.72 | 12.99 | 1,982,206 | -0.99(-7.08%) |
Aug 16, 2022 | 13.82 | 14.25 | 13.21 | 13.98 | 1,524,335 | -0.10(-0.71%) |
Aug 15, 2022 | 13.63 | 14.19 | 13.57 | 14.08 | 930,099 | +0.23(+1.66%) |
Aug 12, 2022 | 13.46 | 13.86 | 13.16 | 13.85 | 1,284,399 | +0.84(+6.46%) |
Aug 11, 2022 | 14.04 | 14.30 | 12.85 | 13.01 | 2,154,699 | -0.40(-2.98%) |
Aug 10, 2022 | 13.16 | 13.49 | 12.86 | 13.41 | 2,066,613 | +1.49(+12.50%) |
Aug 09, 2022 | 12.40 | 12.43 | 11.67 | 11.92 | 1,862,103 | -0.80(-6.29%) |
Aug 08, 2022 | 12.72 | 13.63 | 12.61 | 12.72 | 2,393,683 | +0.29(+2.33%) |
Aug 05, 2022 | 11.71 | 12.71 | 11.66 | 12.43 | 2,222,395 | +0.15(+1.22%) |
Aug 04, 2022 | 12.15 | 12.32 | 11.69 | 12.28 | 1,191,630 | +0.13(+1.07%) |
Aug 03, 2022 | 11.36 | 12.26 | 11.31 | 12.15 | 1,897,156 | +1.08(+9.76%) |
Aug 02, 2022 | 10.64 | 11.48 | 10.64 | 11.07 | 1,775,788 | +0.28(+2.60%) |