Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.022 | 9.074 | 8.984 | 9.022 | 4,901,638 | -0.21(-2.24%) |
Oct 28, 2022 | 9.201 | 9.238 | 9.111 | 9.229 | 6,431,038 | +0.08(+0.82%) |
Oct 27, 2022 | 9.116 | 9.342 | 9.059 | 9.154 | 10,491,663 | +0.33(+3.74%) |
Oct 26, 2022 | 8.739 | 8.961 | 8.739 | 8.824 | 7,302,770 | +0.08(+0.86%) |
Oct 25, 2022 | 8.542 | 8.819 | 8.542 | 8.749 | 6,789,681 | +0.22(+2.54%) |
Oct 24, 2022 | 8.485 | 8.626 | 8.457 | 8.532 | 7,554,364 | +0.13(+1.57%) |
Oct 21, 2022 | 8.108 | 8.410 | 8.075 | 8.400 | 7,982,193 | +0.23(+2.77%) |
Oct 20, 2022 | 8.193 | 8.306 | 8.122 | 8.174 | 5,117,013 | +0.01(+0.12%) |
Oct 19, 2022 | 8.165 | 8.235 | 8.071 | 8.165 | 5,750,456 | -0.01(-0.12%) |
Oct 18, 2022 | 8.334 | 8.344 | 8.151 | 8.174 | 13,891,148 | +0.25(+3.21%) |
Oct 17, 2022 | 7.986 | 8.052 | 7.896 | 7.920 | 6,045,732 | +0.08(+1.08%) |
Oct 14, 2022 | 8.014 | 8.089 | 7.826 | 7.835 | 7,071,259 | +0.08(+0.97%) |
Oct 13, 2022 | 7.242 | 7.835 | 7.195 | 7.760 | 12,002,237 | +0.59(+8.28%) |
Oct 12, 2022 | 7.044 | 7.223 | 7.006 | 7.167 | 6,513,230 | +0.16(+2.29%) |
Oct 11, 2022 | 7.157 | 7.176 | 6.959 | 7.006 | 8,230,733 | -0.29(-4.00%) |
Oct 10, 2022 | 7.402 | 7.426 | 7.204 | 7.298 | 7,105,819 | +0.08(+1.04%) |
Oct 07, 2022 | 7.251 | 7.308 | 7.124 | 7.223 | 6,744,748 | -0.03(-0.39%) |
Oct 06, 2022 | 7.308 | 7.364 | 7.204 | 7.251 | 5,813,561 | -0.12(-1.66%) |
Oct 05, 2022 | 7.430 | 7.483 | 7.327 | 7.374 | 6,674,021 | -0.29(-3.81%) |
Oct 04, 2022 | 7.317 | 7.685 | 7.308 | 7.666 | 10,265,961 | +0.57(+8.10%) |
Oct 03, 2022 | 6.931 | 7.129 | 6.823 | 7.091 | 7,787,131 | +0.12(+1.76%) |
Sep 30, 2022 | 6.950 | 7.091 | 6.912 | 6.969 | 7,313,278 | -0.06(-0.80%) |
Sep 29, 2022 | 6.912 | 7.044 | 6.837 | 7.025 | 8,820,456 | -0.19(-2.61%) |
Sep 28, 2022 | 6.959 | 7.242 | 6.931 | 7.214 | 9,936,607 | -0.07(-0.91%) |
Sep 27, 2022 | 7.496 | 7.572 | 7.176 | 7.280 | 11,006,626 | -0.37(-4.80%) |
Sep 26, 2022 | 7.798 | 7.854 | 7.595 | 7.647 | 7,127,907 | -0.21(-2.64%) |
Sep 23, 2022 | 8.071 | 8.080 | 7.760 | 7.854 | 8,338,882 | -0.50(-5.98%) |
Sep 22, 2022 | 8.542 | 8.560 | 8.268 | 8.353 | 8,822,368 | +0.25(+3.14%) |
Sep 21, 2022 | 8.240 | 8.363 | 8.089 | 8.099 | 7,201,670 | -0.26(-3.15%) |
Sep 20, 2022 | 8.523 | 8.527 | 8.283 | 8.363 | 4,460,547 | -0.25(-2.95%) |
Sep 19, 2022 | 8.466 | 8.636 | 8.466 | 8.617 | 3,687,637 | +0.06(+0.66%) |
Sep 16, 2022 | 8.523 | 8.607 | 8.447 | 8.560 | 4,722,000 | -0.08(-0.98%) |
Sep 15, 2022 | 8.542 | 8.763 | 8.542 | 8.645 | 6,052,755 | +0.20(+2.34%) |
Sep 14, 2022 | 8.429 | 8.513 | 8.363 | 8.447 | 4,323,823 | -0.01(-0.11%) |
Sep 13, 2022 | 8.457 | 8.617 | 8.410 | 8.457 | 8,541,490 | -0.31(-3.54%) |
Sep 12, 2022 | 8.768 | 8.852 | 8.730 | 8.768 | 7,124,811 | +0.33(+3.91%) |
Sep 09, 2022 | 8.438 | 8.513 | 8.414 | 8.438 | 6,121,291 | +0.24(+2.87%) |
Sep 08, 2022 | 7.788 | 8.212 | 7.750 | 8.202 | 11,063,072 | +0.40(+5.19%) |
Sep 07, 2022 | 7.534 | 7.816 | 7.506 | 7.798 | 5,364,087 | +0.05(+0.61%) |
Sep 06, 2022 | 7.826 | 7.855 | 7.656 | 7.750 | 7,607,674 | -0.04(-0.48%) |
Sep 02, 2022 | 7.929 | 8.141 | 7.713 | 7.788 | 7,499,317 | +0.07(+0.85%) |
Sep 01, 2022 | 7.703 | 7.732 | 7.534 | 7.722 | 5,481,291 | -0.10(-1.32%) |
Aug 31, 2022 | 7.901 | 7.944 | 7.816 | 7.826 | 3,626,622 | -0.09(-1.19%) |
Aug 30, 2022 | 7.967 | 7.995 | 7.826 | 7.920 | 4,808,303 | +0.16(+2.06%) |
Aug 29, 2022 | 7.713 | 7.798 | 7.661 | 7.760 | 2,910,485 | +0.12(+1.60%) |
Aug 26, 2022 | 7.976 | 7.986 | 7.619 | 7.637 | 5,605,661 | -0.28(-3.57%) |
Aug 25, 2022 | 7.807 | 7.934 | 7.807 | 7.920 | 3,141,782 | +0.09(+1.20%) |
Aug 24, 2022 | 7.722 | 7.882 | 7.694 | 7.826 | 3,518,391 | -0.01(-0.12%) |
Aug 23, 2022 | 7.863 | 7.948 | 7.800 | 7.835 | 5,340,805 | -0.07(-0.83%) |
Aug 22, 2022 | 7.882 | 7.911 | 7.765 | 7.901 | 4,577,853 | -0.13(-1.64%) |
Aug 19, 2022 | 8.174 | 8.174 | 7.995 | 8.033 | 5,480,440 | -0.40(-4.80%) |
Aug 18, 2022 | 8.485 | 8.494 | 8.381 | 8.438 | 2,365,639 | -0.03(-0.33%) |
Aug 17, 2022 | 8.466 | 8.546 | 8.429 | 8.466 | 3,165,399 | -0.21(-2.39%) |
Aug 16, 2022 | 8.607 | 8.698 | 8.579 | 8.673 | 4,259,404 | +0.06(+0.66%) |
Aug 15, 2022 | 8.607 | 8.636 | 8.537 | 8.617 | 1,932,011 | -0.21(-2.35%) |
Aug 12, 2022 | 8.777 | 8.824 | 8.716 | 8.824 | 2,713,334 | +0.22(+2.52%) |
Aug 11, 2022 | 8.673 | 8.739 | 8.598 | 8.607 | 3,357,128 | +0.03(+0.33%) |
Aug 10, 2022 | 8.513 | 8.645 | 8.513 | 8.579 | 3,778,333 | +0.19(+2.24%) |
Aug 09, 2022 | 8.438 | 8.480 | 8.367 | 8.391 | 2,032,452 | -0.02(-0.22%) |
Aug 08, 2022 | 8.410 | 8.504 | 8.391 | 8.410 | 2,629,859 | +0.02(+0.22%) |
Aug 05, 2022 | 8.306 | 8.438 | 8.306 | 8.391 | 3,255,045 | +0.08(+1.02%) |
Aug 04, 2022 | 8.259 | 8.316 | 8.202 | 8.306 | 4,603,820 | +0.08(+1.03%) |
Aug 03, 2022 | 8.146 | 8.259 | 8.099 | 8.221 | 3,972,213 | +0.21(+2.59%) |
Aug 02, 2022 | 8.108 | 8.141 | 8.005 | 8.014 | 2,486,514 | -0.11(-1.39%) |