Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.230 | 8.631 | 8.010 | 8.010 | 63,525 | -0.28(-3.38%) |
Oct 28, 2022 | 8.010 | 8.370 | 7.800 | 8.290 | 141,343 | +0.14(+1.72%) |
Oct 27, 2022 | 8.510 | 8.860 | 8.055 | 8.150 | 175,275 | -0.36(-4.23%) |
Oct 26, 2022 | 8.960 | 8.970 | 8.510 | 8.510 | 210,826 | -0.31(-3.51%) |
Oct 25, 2022 | 9.200 | 9.270 | 8.710 | 8.820 | 228,640 | -0.25(-2.76%) |
Oct 24, 2022 | 8.780 | 9.445 | 8.700 | 9.070 | 292,725 | +0.49(+5.71%) |
Oct 21, 2022 | 8.270 | 8.800 | 8.010 | 8.580 | 186,668 | +0.50(+6.19%) |
Oct 20, 2022 | 7.760 | 8.400 | 7.760 | 8.080 | 159,289 | +0.29(+3.72%) |
Oct 19, 2022 | 8.380 | 8.500 | 7.750 | 7.790 | 207,869 | -0.49(-5.92%) |
Oct 18, 2022 | 8.350 | 8.388 | 7.803 | 8.280 | 307,129 | +0.39(+4.94%) |
Oct 17, 2022 | 7.370 | 8.060 | 7.122 | 7.890 | 563,674 | +1.17(+17.41%) |
Oct 14, 2022 | 6.960 | 7.850 | 6.450 | 6.720 | 1,415,501 | +0.91(+15.66%) |
Oct 13, 2022 | 5.680 | 5.883 | 5.490 | 5.810 | 66,934 | +0.02(+0.35%) |
Oct 12, 2022 | 5.730 | 5.840 | 5.500 | 5.790 | 29,596 | +0.03(+0.52%) |
Oct 11, 2022 | 5.470 | 5.960 | 5.330 | 5.760 | 52,223 | +0.22(+3.97%) |
Oct 10, 2022 | 5.850 | 5.880 | 5.440 | 5.540 | 88,241 | -0.22(-3.82%) |
Oct 07, 2022 | 5.970 | 5.970 | 5.600 | 5.760 | 39,073 | -0.17(-2.87%) |
Oct 06, 2022 | 6.100 | 6.240 | 5.930 | 5.930 | 22,873 | -0.22(-3.58%) |
Oct 05, 2022 | 6.040 | 6.210 | 5.937 | 6.150 | 19,339 | -0.06(-0.97%) |
Oct 04, 2022 | 6.170 | 6.315 | 6.010 | 6.210 | 49,081 | +0.25(+4.19%) |
Oct 03, 2022 | 5.820 | 6.100 | 5.800 | 5.960 | 30,158 | +0.23(+4.01%) |
Sep 30, 2022 | 5.750 | 5.900 | 5.460 | 5.730 | 64,632 | +0.05(+0.88%) |
Sep 29, 2022 | 6.070 | 6.190 | 5.580 | 5.680 | 44,454 | -0.44(-7.19%) |
Sep 28, 2022 | 6.140 | 6.505 | 6.030 | 6.120 | 33,363 | +0.03(+0.49%) |
Sep 27, 2022 | 6.110 | 6.345 | 5.960 | 6.090 | 40,966 | +0.15(+2.53%) |
Sep 26, 2022 | 6.100 | 6.490 | 5.930 | 5.940 | 61,942 | -0.26(-4.19%) |
Sep 23, 2022 | 6.270 | 6.510 | 6.040 | 6.200 | 126,321 | -0.31(-4.76%) |
Sep 22, 2022 | 6.790 | 6.810 | 6.467 | 6.510 | 68,552 | -0.31(-4.55%) |
Sep 21, 2022 | 6.720 | 7.070 | 6.620 | 6.820 | 60,625 | +0.09(+1.34%) |
Sep 20, 2022 | 6.690 | 6.820 | 6.568 | 6.730 | 79,821 | -0.04(-0.59%) |
Sep 19, 2022 | 6.690 | 6.930 | 6.630 | 6.770 | 93,444 | -0.09(-1.31%) |
Sep 16, 2022 | 6.870 | 6.890 | 6.685 | 6.860 | 73,808 | +0.03(+0.44%) |
Sep 15, 2022 | 6.770 | 7.150 | 6.720 | 6.830 | 42,817 | +0.06(+0.89%) |
Sep 14, 2022 | 6.960 | 6.960 | 6.700 | 6.770 | 43,917 | -0.12(-1.74%) |
Sep 13, 2022 | 7.000 | 7.335 | 6.870 | 6.890 | 69,224 | -0.43(-5.87%) |
Sep 12, 2022 | 7.200 | 7.560 | 7.100 | 7.320 | 87,220 | +0.19(+2.66%) |
Sep 09, 2022 | 6.880 | 7.280 | 6.880 | 7.130 | 67,957 | +0.27(+3.94%) |
Sep 08, 2022 | 6.940 | 6.950 | 6.790 | 6.860 | 38,139 | -0.14(-2.00%) |
Sep 07, 2022 | 6.830 | 7.010 | 6.720 | 7.000 | 60,496 | +0.17(+2.49%) |
Sep 06, 2022 | 6.920 | 7.120 | 6.750 | 6.830 | 54,514 | -0.09(-1.30%) |
Sep 02, 2022 | 7.330 | 7.330 | 6.810 | 6.920 | 53,566 | -0.27(-3.76%) |
Sep 01, 2022 | 7.330 | 7.350 | 7.010 | 7.190 | 155,682 | -0.21(-2.84%) |
Aug 31, 2022 | 7.920 | 7.960 | 7.340 | 7.400 | 77,172 | -0.52(-6.57%) |
Aug 30, 2022 | 7.790 | 7.970 | 7.620 | 7.920 | 139,364 | +0.26(+3.39%) |
Aug 29, 2022 | 7.550 | 7.970 | 7.550 | 7.660 | 45,000 | -0.05(-0.65%) |
Aug 26, 2022 | 8.180 | 8.243 | 7.660 | 7.710 | 96,903 | -0.50(-6.09%) |
Aug 25, 2022 | 8.020 | 8.270 | 7.690 | 8.210 | 84,417 | +0.31(+3.92%) |
Aug 24, 2022 | 7.460 | 7.930 | 7.370 | 7.900 | 57,563 | +0.36(+4.77%) |
Aug 23, 2022 | 7.810 | 8.050 | 7.500 | 7.540 | 93,136 | -0.37(-4.68%) |
Aug 22, 2022 | 7.820 | 7.920 | 7.450 | 7.910 | 120,814 | -0.03(-0.38%) |
Aug 19, 2022 | 7.720 | 8.000 | 7.450 | 7.940 | 204,852 | -0.06(-0.75%) |
Aug 18, 2022 | 8.000 | 8.110 | 7.860 | 8.000 | 167,232 | -0.10(-1.23%) |
Aug 17, 2022 | 8.300 | 8.300 | 7.950 | 8.100 | 154,356 | -0.25(-2.99%) |
Aug 16, 2022 | 8.180 | 8.450 | 7.950 | 8.350 | 197,127 | +0.23(+2.83%) |
Aug 15, 2022 | 8.230 | 8.500 | 7.975 | 8.120 | 205,317 | -0.09(-1.10%) |
Aug 12, 2022 | 6.760 | 8.480 | 6.720 | 8.210 | 792,691 | +1.76(+27.29%) |
Aug 11, 2022 | 6.780 | 6.880 | 6.420 | 6.450 | 205,802 | -0.18(-2.71%) |
Aug 10, 2022 | 6.260 | 6.690 | 6.130 | 6.630 | 123,600 | +0.63(+10.50%) |
Aug 09, 2022 | 7.100 | 7.100 | 6.000 | 6.000 | 159,534 | -1.18(-16.43%) |
Aug 08, 2022 | 6.790 | 7.210 | 6.650 | 7.180 | 110,715 | +0.51(+7.65%) |
Aug 05, 2022 | 6.350 | 6.724 | 6.270 | 6.670 | 98,480 | -0.01(-0.15%) |
Aug 04, 2022 | 6.610 | 6.860 | 6.515 | 6.680 | 62,627 | +0.09(+1.37%) |
Aug 03, 2022 | 6.440 | 6.740 | 6.332 | 6.590 | 76,484 | +0.19(+2.97%) |
Aug 02, 2022 | 6.500 | 6.593 | 6.360 | 6.400 | 85,493 | -0.10(-1.54%) |