Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.740 | 7.995 | 7.720 | 7.940 | 1,464,400 | +0.14(+1.79%) |
Oct 28, 2022 | 7.640 | 7.820 | 7.590 | 7.800 | 1,076,811 | +0.15(+1.96%) |
Oct 27, 2022 | 7.720 | 7.820 | 7.590 | 7.650 | 1,263,619 | +0.00(+0.00%) |
Oct 26, 2022 | 7.880 | 7.950 | 7.620 | 7.650 | 1,212,322 | -0.19(-2.42%) |
Oct 25, 2022 | 7.610 | 7.925 | 7.610 | 7.840 | 1,099,546 | +0.28(+3.70%) |
Oct 24, 2022 | 7.650 | 7.770 | 7.550 | 7.560 | 7,901,230 | -0.06(-0.79%) |
Oct 21, 2022 | 7.330 | 7.630 | 7.220 | 7.620 | 1,855,140 | +0.34(+4.67%) |
Oct 20, 2022 | 7.210 | 7.450 | 7.150 | 7.280 | 3,845,060 | +0.11(+1.53%) |
Oct 19, 2022 | 7.160 | 7.285 | 7.125 | 7.170 | 1,565,373 | -0.10(-1.38%) |
Oct 18, 2022 | 7.210 | 7.350 | 7.195 | 7.270 | 1,863,719 | +0.17(+2.39%) |
Oct 17, 2022 | 6.850 | 7.115 | 6.800 | 7.100 | 1,083,872 | +0.42(+6.29%) |
Oct 14, 2022 | 6.960 | 7.010 | 6.680 | 6.680 | 1,576,228 | -0.18(-2.62%) |
Oct 13, 2022 | 6.630 | 6.890 | 6.465 | 6.860 | 2,415,504 | +0.08(+1.18%) |
Oct 12, 2022 | 7.050 | 7.050 | 6.750 | 6.780 | 2,569,536 | -0.27(-3.83%) |
Oct 11, 2022 | 7.070 | 7.180 | 6.975 | 7.050 | 3,357,380 | -0.02(-0.28%) |
Oct 10, 2022 | 7.140 | 7.185 | 7.035 | 7.070 | 1,345,367 | -0.03(-0.42%) |
Oct 07, 2022 | 7.290 | 7.330 | 7.060 | 7.100 | 1,689,205 | -0.26(-3.53%) |
Oct 06, 2022 | 7.480 | 7.595 | 7.330 | 7.360 | 900,111 | -0.15(-2.00%) |
Oct 05, 2022 | 7.580 | 7.630 | 7.410 | 7.510 | 975,430 | -0.18(-2.34%) |
Oct 04, 2022 | 7.530 | 7.710 | 7.530 | 7.690 | 802,639 | +0.22(+2.95%) |
Oct 03, 2022 | 7.410 | 7.550 | 7.285 | 7.470 | 1,318,616 | +0.17(+2.33%) |
Sep 30, 2022 | 7.230 | 7.360 | 7.190 | 7.300 | 1,423,449 | +0.12(+1.67%) |
Sep 29, 2022 | 7.240 | 7.240 | 6.955 | 7.180 | 1,760,533 | -0.17(-2.31%) |
Sep 28, 2022 | 7.270 | 7.390 | 7.180 | 7.350 | 1,001,168 | +0.14(+1.94%) |
Sep 27, 2022 | 7.440 | 7.490 | 7.180 | 7.210 | 1,632,365 | -0.17(-2.30%) |
Sep 26, 2022 | 7.790 | 7.790 | 7.115 | 7.380 | 3,326,832 | -0.48(-6.11%) |
Sep 23, 2022 | 7.980 | 8.030 | 7.770 | 7.860 | 1,510,704 | -0.22(-2.72%) |
Sep 22, 2022 | 8.270 | 8.320 | 8.020 | 8.080 | 2,039,697 | -0.21(-2.53%) |
Sep 21, 2022 | 8.510 | 8.510 | 8.245 | 8.290 | 1,387,685 | -0.13(-1.54%) |
Sep 20, 2022 | 8.740 | 8.750 | 8.285 | 8.420 | 1,850,423 | -0.43(-4.86%) |
Sep 19, 2022 | 8.720 | 8.860 | 8.620 | 8.850 | 1,597,404 | +0.01(+0.11%) |
Sep 16, 2022 | 8.870 | 8.905 | 8.635 | 8.840 | 3,701,338 | -0.09(-1.01%) |
Sep 15, 2022 | 8.950 | 9.100 | 8.920 | 8.930 | 1,052,465 | -0.03(-0.33%) |
Sep 14, 2022 | 9.070 | 9.100 | 8.870 | 8.960 | 1,319,371 | -0.12(-1.32%) |
Sep 13, 2022 | 9.070 | 9.240 | 9.020 | 9.080 | 1,529,412 | -0.12(-1.30%) |
Sep 12, 2022 | 9.140 | 9.300 | 9.110 | 9.200 | 1,240,476 | +0.09(+0.99%) |
Sep 09, 2022 | 9.050 | 9.135 | 8.980 | 9.110 | 1,709,702 | +0.09(+1.00%) |
Sep 08, 2022 | 9.030 | 9.195 | 8.891 | 9.020 | 2,121,792 | -0.07(-0.77%) |
Sep 07, 2022 | 8.931 | 9.090 | 8.911 | 9.090 | 1,354,966 | +0.12(+1.33%) |
Sep 06, 2022 | 8.751 | 9.025 | 8.751 | 8.970 | 1,585,764 | +0.23(+2.63%) |
Sep 02, 2022 | 8.831 | 8.936 | 8.711 | 8.741 | 1,558,214 | -0.01(-0.11%) |
Sep 01, 2022 | 8.731 | 8.801 | 8.452 | 8.751 | 1,885,536 | -0.07(-0.79%) |
Aug 31, 2022 | 8.921 | 8.970 | 8.741 | 8.821 | 2,101,746 | -0.06(-0.67%) |
Aug 30, 2022 | 8.931 | 8.980 | 8.811 | 8.881 | 1,063,190 | -0.03(-0.34%) |
Aug 29, 2022 | 8.931 | 9.020 | 8.871 | 8.911 | 873,745 | -0.07(-0.78%) |
Aug 26, 2022 | 9.210 | 9.270 | 8.980 | 8.980 | 900,240 | -0.25(-2.70%) |
Aug 25, 2022 | 9.250 | 9.300 | 9.125 | 9.230 | 916,962 | -0.02(-0.22%) |
Aug 24, 2022 | 9.150 | 9.260 | 9.120 | 9.250 | 829,843 | +0.09(+0.98%) |
Aug 23, 2022 | 9.100 | 9.220 | 8.931 | 9.160 | 1,444,241 | +0.05(+0.55%) |
Aug 22, 2022 | 9.120 | 9.225 | 9.040 | 9.110 | 1,018,700 | -0.08(-0.87%) |
Aug 19, 2022 | 9.250 | 9.270 | 9.085 | 9.190 | 1,901,506 | -0.08(-0.86%) |
Aug 18, 2022 | 9.330 | 9.400 | 9.220 | 9.270 | 1,515,133 | -0.01(-0.11%) |
Aug 17, 2022 | 9.210 | 9.330 | 9.130 | 9.280 | 2,017,176 | -0.04(-0.43%) |
Aug 16, 2022 | 9.380 | 9.489 | 9.300 | 9.320 | 2,261,277 | -0.07(-0.74%) |
Aug 15, 2022 | 9.579 | 9.595 | 9.390 | 9.390 | 3,526,732 | -0.19(-1.98%) |
Aug 12, 2022 | 9.310 | 9.769 | 9.283 | 9.579 | 2,281,938 | +0.40(+4.35%) |
Aug 11, 2022 | 9.150 | 9.320 | 9.100 | 9.180 | 1,708,229 | +0.17(+1.88%) |
Aug 10, 2022 | 8.771 | 9.040 | 8.721 | 9.010 | 1,618,334 | +0.38(+4.39%) |
Aug 09, 2022 | 8.492 | 8.661 | 8.412 | 8.631 | 1,230,232 | +0.19(+2.25%) |
Aug 08, 2022 | 8.302 | 8.521 | 8.262 | 8.442 | 2,054,035 | +0.18(+2.17%) |
Aug 05, 2022 | 8.482 | 8.551 | 7.843 | 8.262 | 1,553,360 | +0.38(+4.81%) |
Aug 04, 2022 | 7.663 | 7.883 | 7.549 | 7.883 | 3,242,183 | +0.26(+3.40%) |
Aug 03, 2022 | 7.983 | 8.077 | 7.579 | 7.623 | 3,111,960 | -0.35(-4.38%) |
Aug 02, 2022 | 8.162 | 8.162 | 7.943 | 7.973 | 1,828,991 | -0.17(-2.08%) |