Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.880 | 8.070 | 7.700 | 8.040 | 304,509 | +0.24(+3.08%) |
Oct 28, 2022 | 7.480 | 7.800 | 7.310 | 7.800 | 211,308 | +0.39(+5.26%) |
Oct 27, 2022 | 7.540 | 7.840 | 7.390 | 7.410 | 475,726 | -0.03(-0.40%) |
Oct 26, 2022 | 7.430 | 7.680 | 7.210 | 7.440 | 201,029 | -0.02(-0.27%) |
Oct 25, 2022 | 7.070 | 7.490 | 7.030 | 7.460 | 216,142 | +0.49(+7.03%) |
Oct 24, 2022 | 7.000 | 7.000 | 6.580 | 6.970 | 294,346 | -0.08(-1.13%) |
Oct 21, 2022 | 7.140 | 7.160 | 6.940 | 7.050 | 165,975 | -0.06(-0.84%) |
Oct 20, 2022 | 7.200 | 7.410 | 7.065 | 7.110 | 154,778 | -0.04(-0.56%) |
Oct 19, 2022 | 7.230 | 7.230 | 6.890 | 7.150 | 360,436 | -0.18(-2.46%) |
Oct 18, 2022 | 7.470 | 7.570 | 7.210 | 7.330 | 206,430 | +0.05(+0.69%) |
Oct 17, 2022 | 7.040 | 7.450 | 7.040 | 7.280 | 272,901 | +0.30(+4.30%) |
Oct 14, 2022 | 7.450 | 7.620 | 6.890 | 6.980 | 293,354 | -0.35(-4.77%) |
Oct 13, 2022 | 7.170 | 7.420 | 6.945 | 7.330 | 339,372 | +0.04(+0.55%) |
Oct 12, 2022 | 7.390 | 7.490 | 7.190 | 7.290 | 210,322 | -0.22(-2.93%) |
Oct 11, 2022 | 7.730 | 7.910 | 7.390 | 7.510 | 557,191 | -0.26(-3.35%) |
Oct 10, 2022 | 8.050 | 8.150 | 7.760 | 7.770 | 263,343 | -0.29(-3.60%) |
Oct 07, 2022 | 8.330 | 8.330 | 7.930 | 8.060 | 279,972 | -0.45(-5.29%) |
Oct 06, 2022 | 8.430 | 8.620 | 8.310 | 8.510 | 143,080 | +0.01(+0.12%) |
Oct 05, 2022 | 8.560 | 8.600 | 8.300 | 8.500 | 175,766 | -0.22(-2.52%) |
Oct 04, 2022 | 8.500 | 8.915 | 8.500 | 8.720 | 445,841 | +0.41(+4.93%) |
Oct 03, 2022 | 8.200 | 8.390 | 7.950 | 8.310 | 667,522 | +0.18(+2.21%) |
Sep 30, 2022 | 8.320 | 8.390 | 8.130 | 8.130 | 276,596 | -0.21(-2.52%) |
Sep 29, 2022 | 8.450 | 8.540 | 8.230 | 8.340 | 382,702 | -0.30(-3.47%) |
Sep 28, 2022 | 8.530 | 8.780 | 8.450 | 8.640 | 330,639 | +0.18(+2.13%) |
Sep 27, 2022 | 8.350 | 8.640 | 8.320 | 8.460 | 312,420 | +0.27(+3.30%) |
Sep 26, 2022 | 8.070 | 8.420 | 7.880 | 8.190 | 1,138,375 | +0.07(+0.86%) |
Sep 23, 2022 | 8.160 | 8.290 | 8.035 | 8.120 | 590,292 | -0.14(-1.69%) |
Sep 22, 2022 | 8.340 | 8.420 | 8.100 | 8.260 | 322,443 | -0.16(-1.90%) |
Sep 21, 2022 | 8.660 | 8.820 | 8.390 | 8.420 | 398,330 | -0.32(-3.66%) |
Sep 20, 2022 | 9.080 | 9.180 | 8.710 | 8.740 | 443,984 | -0.51(-5.51%) |
Sep 19, 2022 | 9.310 | 9.640 | 9.190 | 9.250 | 524,847 | -0.13(-1.39%) |
Sep 16, 2022 | 9.590 | 9.590 | 9.200 | 9.380 | 757,342 | -0.28(-2.90%) |
Sep 15, 2022 | 9.560 | 9.770 | 9.480 | 9.660 | 754,155 | +0.02(+0.21%) |
Sep 14, 2022 | 9.750 | 9.790 | 9.560 | 9.640 | 385,438 | -0.09(-0.92%) |
Sep 13, 2022 | 9.750 | 9.890 | 9.570 | 9.730 | 380,849 | -0.38(-3.76%) |
Sep 12, 2022 | 10.27 | 10.39 | 10.01 | 10.11 | 646,650 | +0.03(+0.30%) |
Sep 09, 2022 | 9.970 | 10.28 | 9.830 | 10.08 | 319,989 | +0.21(+2.13%) |
Sep 08, 2022 | 9.780 | 9.930 | 9.665 | 9.870 | 227,892 | -0.06(-0.60%) |
Sep 07, 2022 | 9.350 | 9.960 | 9.275 | 9.930 | 310,857 | +0.46(+4.86%) |
Sep 06, 2022 | 9.750 | 9.908 | 9.270 | 9.470 | 735,906 | -0.37(-3.76%) |
Sep 02, 2022 | 9.880 | 10.12 | 9.620 | 9.840 | 305,569 | +0.09(+0.92%) |
Sep 01, 2022 | 10.44 | 10.44 | 9.320 | 9.750 | 737,237 | -0.72(-6.88%) |
Aug 31, 2022 | 10.67 | 10.73 | 10.00 | 10.47 | 857,764 | -0.18(-1.69%) |
Aug 30, 2022 | 11.12 | 11.12 | 10.32 | 10.65 | 417,854 | -0.27(-2.47%) |
Aug 29, 2022 | 11.09 | 11.41 | 10.90 | 10.92 | 324,619 | -0.24(-2.15%) |
Aug 26, 2022 | 11.40 | 11.88 | 11.05 | 11.16 | 704,050 | -0.02(-0.18%) |
Aug 25, 2022 | 11.08 | 11.36 | 11.04 | 11.18 | 333,988 | +0.17(+1.54%) |
Aug 24, 2022 | 11.18 | 11.46 | 10.99 | 11.01 | 306,826 | -0.02(-0.18%) |
Aug 23, 2022 | 11.17 | 11.69 | 11.02 | 11.03 | 351,804 | -0.15(-1.34%) |
Aug 22, 2022 | 10.65 | 11.20 | 10.60 | 11.18 | 434,246 | +0.44(+4.10%) |
Aug 19, 2022 | 10.90 | 10.90 | 10.60 | 10.74 | 338,303 | -0.32(-2.89%) |
Aug 18, 2022 | 11.02 | 11.24 | 10.82 | 11.06 | 695,597 | +0.01(+0.09%) |
Aug 17, 2022 | 11.83 | 11.85 | 11.02 | 11.05 | 258,008 | -0.82(-6.91%) |
Aug 16, 2022 | 11.71 | 11.94 | 11.56 | 11.87 | 905,686 | +0.70(+6.27%) |
Aug 15, 2022 | 11.30 | 11.42 | 11.01 | 11.17 | 211,807 | -0.18(-1.59%) |
Aug 12, 2022 | 11.22 | 11.38 | 11.05 | 11.35 | 347,294 | +0.11(+0.98%) |
Aug 11, 2022 | 11.64 | 11.76 | 11.23 | 11.24 | 402,400 | -0.17(-1.49%) |
Aug 10, 2022 | 11.55 | 11.84 | 11.38 | 11.41 | 493,755 | +0.14(+1.24%) |
Aug 09, 2022 | 11.78 | 11.78 | 11.07 | 11.27 | 289,911 | -0.51(-4.33%) |
Aug 08, 2022 | 11.73 | 12.20 | 11.54 | 11.78 | 414,118 | +0.18(+1.55%) |
Aug 05, 2022 | 11.90 | 12.15 | 11.46 | 11.60 | 470,914 | -0.44(-3.65%) |
Aug 04, 2022 | 12.07 | 12.83 | 11.15 | 12.04 | 600,295 | +0.12(+1.01%) |
Aug 03, 2022 | 11.66 | 12.09 | 11.63 | 11.92 | 313,833 | +0.41(+3.56%) |
Aug 02, 2022 | 11.16 | 11.63 | 11.16 | 11.51 | 307,090 | +0.34(+3.04%) |