Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.073 | 8.239 | 7.878 | 7.966 | 298,312 | -0.13(-1.57%) |
Oct 28, 2022 | 7.732 | 8.142 | 7.351 | 8.093 | 510,338 | +0.34(+4.41%) |
Oct 27, 2022 | 7.810 | 8.122 | 7.663 | 7.751 | 449,114 | +0.12(+1.53%) |
Oct 26, 2022 | 7.702 | 8.122 | 7.497 | 7.634 | 705,392 | -0.02(-0.26%) |
Oct 25, 2022 | 6.824 | 7.761 | 6.824 | 7.654 | 737,166 | +0.79(+11.52%) |
Oct 24, 2022 | 6.755 | 6.897 | 6.365 | 6.863 | 398,002 | +0.22(+3.38%) |
Oct 21, 2022 | 6.111 | 6.648 | 6.092 | 6.638 | 680,439 | +0.49(+7.94%) |
Oct 20, 2022 | 6.385 | 6.814 | 6.092 | 6.150 | 460,525 | -0.23(-3.67%) |
Oct 19, 2022 | 6.716 | 6.902 | 6.106 | 6.385 | 616,784 | -0.62(-8.79%) |
Oct 18, 2022 | 7.156 | 7.380 | 6.775 | 7.000 | 550,004 | +0.32(+4.82%) |
Oct 17, 2022 | 6.541 | 6.785 | 6.531 | 6.677 | 378,479 | +0.49(+7.89%) |
Oct 14, 2022 | 7.000 | 7.107 | 6.158 | 6.189 | 382,582 | -0.63(-9.30%) |
Oct 13, 2022 | 6.101 | 6.970 | 5.838 | 6.824 | 560,662 | +0.25(+3.86%) |
Oct 12, 2022 | 6.638 | 6.736 | 6.419 | 6.570 | 209,234 | -0.07(-1.03%) |
Oct 11, 2022 | 6.355 | 7.019 | 6.170 | 6.638 | 820,193 | +0.21(+3.34%) |
Oct 10, 2022 | 6.590 | 6.609 | 6.160 | 6.424 | 309,838 | -0.04(-0.60%) |
Oct 07, 2022 | 6.697 | 6.749 | 6.313 | 6.463 | 532,677 | -0.53(-7.54%) |
Oct 06, 2022 | 7.058 | 7.429 | 6.863 | 6.990 | 335,962 | -0.14(-1.92%) |
Oct 05, 2022 | 6.882 | 7.263 | 6.638 | 7.126 | 426,000 | -0.17(-2.28%) |
Oct 04, 2022 | 6.853 | 7.292 | 6.853 | 7.292 | 893,457 | +0.86(+13.35%) |
Oct 03, 2022 | 6.219 | 6.565 | 5.896 | 6.433 | 560,922 | +0.44(+7.33%) |
Sep 30, 2022 | 6.101 | 6.463 | 5.621 | 5.994 | 797,314 | -0.25(-4.06%) |
Sep 29, 2022 | 6.824 | 6.864 | 6.082 | 6.248 | 1,042,612 | -1.03(-14.21%) |
Sep 28, 2022 | 6.629 | 7.390 | 6.629 | 7.283 | 734,600 | +0.69(+10.52%) |
Sep 27, 2022 | 6.648 | 6.892 | 6.336 | 6.590 | 599,384 | +0.20(+3.05%) |
Sep 26, 2022 | 6.716 | 7.068 | 6.365 | 6.394 | 732,617 | -0.33(-4.93%) |
Sep 23, 2022 | 6.668 | 6.785 | 6.336 | 6.726 | 635,136 | -0.23(-3.37%) |
Sep 22, 2022 | 7.536 | 7.541 | 6.882 | 6.960 | 962,314 | -0.61(-8.00%) |
Sep 21, 2022 | 7.888 | 8.366 | 7.546 | 7.566 | 425,648 | -0.23(-3.00%) |
Sep 20, 2022 | 8.288 | 8.288 | 7.543 | 7.800 | 589,587 | -0.65(-7.75%) |
Sep 19, 2022 | 7.958 | 8.465 | 7.939 | 8.455 | 309,086 | +0.30(+3.70%) |
Sep 16, 2022 | 8.094 | 8.416 | 7.900 | 8.153 | 406,977 | -0.34(-4.01%) |
Sep 15, 2022 | 8.396 | 8.981 | 8.309 | 8.494 | 586,804 | +0.05(+0.58%) |
Sep 14, 2022 | 8.572 | 8.601 | 8.007 | 8.445 | 299,595 | -0.05(-0.57%) |
Sep 13, 2022 | 9.322 | 9.408 | 8.377 | 8.494 | 610,147 | -1.76(-17.19%) |
Sep 12, 2022 | 9.945 | 10.51 | 9.916 | 10.26 | 780,424 | +0.52(+5.30%) |
Sep 09, 2022 | 9.195 | 9.785 | 9.107 | 9.741 | 462,937 | +0.69(+7.64%) |
Sep 08, 2022 | 8.718 | 9.049 | 8.406 | 9.049 | 310,688 | -0.04(-0.43%) |
Sep 07, 2022 | 8.280 | 9.137 | 8.280 | 9.088 | 665,734 | +0.81(+9.76%) |
Sep 06, 2022 | 8.484 | 8.611 | 7.921 | 8.280 | 287,217 | -0.17(-1.96%) |
Sep 02, 2022 | 9.010 | 9.030 | 8.250 | 8.445 | 451,387 | -0.22(-2.58%) |
Sep 01, 2022 | 8.513 | 8.669 | 8.104 | 8.669 | 424,593 | -0.06(-0.67%) |
Aug 31, 2022 | 9.351 | 9.351 | 8.669 | 8.728 | 536,871 | -0.51(-5.49%) |
Aug 30, 2022 | 9.819 | 9.916 | 9.010 | 9.234 | 422,326 | -0.29(-3.07%) |
Aug 29, 2022 | 9.448 | 9.778 | 9.205 | 9.526 | 344,039 | -0.17(-1.71%) |
Aug 26, 2022 | 10.92 | 11.01 | 9.653 | 9.692 | 521,353 | -1.05(-9.79%) |
Aug 25, 2022 | 10.18 | 10.95 | 9.935 | 10.74 | 293,646 | +0.54(+5.25%) |
Aug 24, 2022 | 10.37 | 10.63 | 9.984 | 10.21 | 289,338 | -0.27(-2.60%) |
Aug 23, 2022 | 10.64 | 11.11 | 10.48 | 10.48 | 243,837 | -0.05(-0.46%) |
Aug 22, 2022 | 11.01 | 11.01 | 10.38 | 10.53 | 537,753 | -1.08(-9.31%) |
Aug 19, 2022 | 12.38 | 12.52 | 11.38 | 11.61 | 514,094 | -1.23(-9.56%) |
Aug 18, 2022 | 12.97 | 13.02 | 12.40 | 12.84 | 398,110 | -0.30(-2.30%) |
Aug 17, 2022 | 13.71 | 13.83 | 12.81 | 13.14 | 869,676 | -1.19(-8.29%) |
Aug 16, 2022 | 12.88 | 15.09 | 12.88 | 14.33 | 1,210,193 | +1.52(+11.86%) |
Aug 15, 2022 | 12.49 | 12.87 | 12.38 | 12.81 | 285,666 | +0.07(+0.53%) |
Aug 12, 2022 | 12.45 | 12.76 | 11.90 | 12.74 | 521,393 | +0.59(+4.89%) |
Aug 11, 2022 | 12.00 | 12.98 | 12.00 | 12.15 | 979,045 | +0.66(+5.77%) |
Aug 10, 2022 | 11.35 | 11.80 | 11.11 | 11.48 | 562,930 | +1.01(+9.67%) |
Aug 09, 2022 | 11.50 | 11.61 | 10.28 | 10.47 | 592,125 | -1.30(-11.01%) |
Aug 08, 2022 | 10.92 | 12.54 | 10.92 | 11.77 | 737,689 | +1.16(+10.93%) |
Aug 05, 2022 | 9.926 | 10.81 | 9.867 | 10.61 | 350,444 | +0.28(+2.74%) |
Aug 04, 2022 | 10.47 | 10.78 | 10.26 | 10.33 | 430,857 | -0.05(-0.47%) |
Aug 03, 2022 | 9.848 | 10.55 | 9.789 | 10.37 | 424,912 | +0.82(+8.56%) |
Aug 02, 2022 | 9.624 | 9.945 | 9.351 | 9.556 | 340,897 | -0.29(-2.97%) |