Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.120 | 8.240 | 7.760 | 8.240 | 10,037 | +0.26(+3.26%) |
Oct 28, 2022 | 8.050 | 8.150 | 7.750 | 7.980 | 23,690 | -0.12(-1.48%) |
Oct 27, 2022 | 8.010 | 8.290 | 7.850 | 8.100 | 15,556 | -0.03(-0.37%) |
Oct 26, 2022 | 7.760 | 8.390 | 7.760 | 8.130 | 20,793 | -0.07(-0.85%) |
Oct 25, 2022 | 7.850 | 8.200 | 7.750 | 8.200 | 22,348 | +0.28(+3.54%) |
Oct 24, 2022 | 8.160 | 8.220 | 7.900 | 7.920 | 264,979 | -0.53(-6.27%) |
Oct 21, 2022 | 8.300 | 8.450 | 7.930 | 8.450 | 28,129 | +0.08(+0.96%) |
Oct 20, 2022 | 8.200 | 8.670 | 7.610 | 8.370 | 88,761 | +0.24(+2.95%) |
Oct 19, 2022 | 8.280 | 8.820 | 8.100 | 8.130 | 27,181 | -0.39(-4.58%) |
Oct 18, 2022 | 9.450 | 9.680 | 8.170 | 8.520 | 68,483 | -0.93(-9.84%) |
Oct 17, 2022 | 8.950 | 9.450 | 8.647 | 9.450 | 11,878 | +0.65(+7.39%) |
Oct 14, 2022 | 8.530 | 9.050 | 8.200 | 8.800 | 16,135 | +0.27(+3.17%) |
Oct 13, 2022 | 8.520 | 8.690 | 7.460 | 8.530 | 179,322 | +0.16(+1.91%) |
Oct 12, 2022 | 8.740 | 8.960 | 7.870 | 8.370 | 85,141 | -0.31(-3.57%) |
Oct 11, 2022 | 8.380 | 9.090 | 8.220 | 8.680 | 226,067 | +0.25(+2.97%) |
Oct 10, 2022 | 8.140 | 8.700 | 8.100 | 8.430 | 32,017 | -0.08(-0.94%) |
Oct 07, 2022 | 7.250 | 8.750 | 7.250 | 8.510 | 44,218 | +0.51(+6.37%) |
Oct 06, 2022 | 8.000 | 8.160 | 7.940 | 8.000 | 9,881 | +0.19(+2.43%) |
Oct 05, 2022 | 7.535 | 7.900 | 7.535 | 7.810 | 5,328 | -0.19(-2.38%) |
Oct 04, 2022 | 7.341 | 8.000 | 7.341 | 8.000 | 7,447 | +0.05(+0.63%) |
Oct 03, 2022 | 8.000 | 8.020 | 7.900 | 7.950 | 292,492 | +0.19(+2.45%) |
Sep 30, 2022 | 7.600 | 7.990 | 6.931 | 7.760 | 2,341 | -0.22(-2.78%) |
Sep 29, 2022 | 7.980 | 8.025 | 7.980 | 7.982 | 3,049 | +0.01(+0.15%) |
Sep 28, 2022 | 7.370 | 8.000 | 7.310 | 7.970 | 7,288 | +0.64(+8.73%) |
Sep 27, 2022 | 7.300 | 7.410 | 7.100 | 7.330 | 9,346 | -0.02(-0.27%) |
Sep 26, 2022 | 7.190 | 7.450 | 7.017 | 7.350 | 14,388 | +0.04(+0.55%) |
Sep 23, 2022 | 7.250 | 7.350 | 7.250 | 7.310 | 15,763 | +0.01(+0.14%) |
Sep 22, 2022 | 7.600 | 7.600 | 7.230 | 7.300 | 5,458 | -0.41(-5.32%) |
Sep 21, 2022 | 7.600 | 7.840 | 7.400 | 7.710 | 11,917 | +0.31(+4.19%) |
Sep 20, 2022 | 7.330 | 7.420 | 7.330 | 7.400 | 10,909 | +0.16(+2.21%) |
Sep 19, 2022 | 7.500 | 7.500 | 7.240 | 7.240 | 18,538 | -0.13(-1.76%) |
Sep 16, 2022 | 7.440 | 7.960 | 7.370 | 7.370 | 14,645 | -0.32(-4.16%) |
Sep 15, 2022 | 8.235 | 8.235 | 7.530 | 7.690 | 18,835 | -0.31(-3.87%) |
Sep 14, 2022 | 7.850 | 8.000 | 7.850 | 8.000 | 3,911 | +0.20(+2.56%) |
Sep 13, 2022 | 7.700 | 7.840 | 7.700 | 7.800 | 18,419 | +0.18(+2.36%) |
Sep 12, 2022 | 7.700 | 8.010 | 7.382 | 7.620 | 10,345 | -0.08(-1.04%) |
Sep 09, 2022 | 7.980 | 8.350 | 7.240 | 7.700 | 50,547 | -0.13(-1.66%) |
Sep 08, 2022 | 7.400 | 8.030 | 7.400 | 7.830 | 30,682 | +0.63(+8.75%) |
Sep 07, 2022 | 7.200 | 7.750 | 7.200 | 7.200 | 50,023 | -0.02(-0.28%) |
Sep 06, 2022 | 8.320 | 8.600 | 7.180 | 7.220 | 72,840 | -1.39(-16.14%) |
Sep 02, 2022 | 8.450 | 8.730 | 8.260 | 8.610 | 36,123 | +0.26(+3.11%) |
Sep 01, 2022 | 8.060 | 8.760 | 8.060 | 8.350 | 14,547 | +0.29(+3.60%) |
Aug 31, 2022 | 7.720 | 8.250 | 7.720 | 8.060 | 19,719 | +0.06(+0.75%) |
Aug 30, 2022 | 7.990 | 8.180 | 7.271 | 8.000 | 42,668 | +0.25(+3.23%) |
Aug 29, 2022 | 8.000 | 9.170 | 7.420 | 7.750 | 61,127 | -0.64(-7.63%) |
Aug 26, 2022 | 9.250 | 9.380 | 8.030 | 8.390 | 53,226 | -0.88(-9.49%) |
Aug 25, 2022 | 9.000 | 9.500 | 8.990 | 9.270 | 18,374 | +0.26(+2.89%) |
Aug 24, 2022 | 9.200 | 10.27 | 8.840 | 9.010 | 106,374 | +0.01(+0.11%) |
Aug 23, 2022 | 8.700 | 9.190 | 8.700 | 9.000 | 25,466 | +0.02(+0.22%) |
Aug 22, 2022 | 8.230 | 8.980 | 8.230 | 8.980 | 50,671 | +0.36(+4.18%) |
Aug 19, 2022 | 8.200 | 8.910 | 8.100 | 8.620 | 119,566 | +0.07(+0.82%) |
Aug 18, 2022 | 8.870 | 8.870 | 8.110 | 8.550 | 55,639 | +0.11(+1.30%) |
Aug 17, 2022 | 8.150 | 8.930 | 8.000 | 8.440 | 19,178 | +0.34(+4.20%) |
Aug 16, 2022 | 7.830 | 8.140 | 7.010 | 8.100 | 252,409 | +0.97(+13.60%) |
Aug 15, 2022 | 6.230 | 7.205 | 6.232 | 7.130 | 88,416 | +1.16(+19.43%) |
Aug 12, 2022 | 5.630 | 5.970 | 5.610 | 5.970 | 11,762 | +0.18(+3.11%) |
Aug 11, 2022 | 5.451 | 5.870 | 5.445 | 5.790 | 17,126 | +0.40(+7.42%) |
Aug 10, 2022 | 5.500 | 5.620 | 5.360 | 5.390 | 31,794 | -0.06(-1.10%) |
Aug 09, 2022 | 5.398 | 5.680 | 5.261 | 5.450 | 25,945 | +0.15(+2.83%) |
Aug 08, 2022 | 5.370 | 5.700 | 5.220 | 5.300 | 27,922 | -0.08(-1.49%) |
Aug 05, 2022 | 5.160 | 5.400 | 5.160 | 5.380 | 12,251 | +0.09(+1.70%) |
Aug 04, 2022 | 5.310 | 5.492 | 5.180 | 5.290 | 119,467 | -0.13(-2.40%) |
Aug 03, 2022 | 6.320 | 6.320 | 5.150 | 5.420 | 124,562 | -0.89(-14.10%) |
Aug 02, 2022 | 7.430 | 7.430 | 6.270 | 6.310 | 16,133 | -0.69(-9.86%) |