Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.667 | 6.790 | 6.597 | 6.741 | 20,773,236 | +0.03(+0.49%) |
Oct 28, 2022 | 6.397 | 6.733 | 6.372 | 6.708 | 25,292,758 | +0.34(+5.28%) |
Oct 27, 2022 | 6.630 | 6.752 | 6.356 | 6.372 | 39,936,684 | -0.02(-0.38%) |
Oct 26, 2022 | 6.461 | 6.613 | 6.364 | 6.396 | 27,512,132 | +0.01(+0.13%) |
Oct 25, 2022 | 6.049 | 6.445 | 5.895 | 6.388 | 28,688,336 | +0.23(+3.81%) |
Oct 24, 2022 | 6.275 | 6.291 | 6.025 | 6.154 | 18,644,712 | -0.10(-1.55%) |
Oct 21, 2022 | 6.307 | 6.307 | 6.146 | 6.251 | 26,723,494 | -0.07(-1.15%) |
Oct 20, 2022 | 6.428 | 6.477 | 6.307 | 6.323 | 13,028,048 | -0.06(-1.01%) |
Oct 19, 2022 | 6.461 | 6.489 | 6.328 | 6.388 | 15,789,073 | -0.15(-2.23%) |
Oct 18, 2022 | 6.574 | 6.699 | 6.445 | 6.533 | 15,826,819 | +0.10(+1.63%) |
Oct 17, 2022 | 6.509 | 6.590 | 6.356 | 6.428 | 14,176,362 | +0.06(+0.89%) |
Oct 14, 2022 | 6.574 | 6.662 | 6.364 | 6.372 | 17,440,916 | -0.12(-1.87%) |
Oct 13, 2022 | 6.348 | 6.546 | 6.243 | 6.493 | 25,985,714 | +0.03(+0.50%) |
Oct 12, 2022 | 6.566 | 6.663 | 6.210 | 6.461 | 33,794,664 | -0.14(-2.08%) |
Oct 11, 2022 | 5.976 | 6.679 | 5.972 | 6.598 | 52,422,056 | +0.65(+10.85%) |
Oct 10, 2022 | 6.348 | 6.445 | 5.944 | 5.952 | 29,277,014 | -0.40(-6.35%) |
Oct 07, 2022 | 6.558 | 6.647 | 6.315 | 6.356 | 34,757,268 | -0.27(-4.02%) |
Oct 06, 2022 | 6.856 | 6.909 | 6.542 | 6.622 | 32,243,734 | -0.24(-3.53%) |
Oct 05, 2022 | 7.220 | 7.220 | 6.647 | 6.865 | 29,477,154 | -0.49(-6.70%) |
Oct 04, 2022 | 7.010 | 7.390 | 7.010 | 7.357 | 24,948,508 | +0.48(+6.92%) |
Oct 03, 2022 | 6.873 | 7.030 | 6.542 | 6.881 | 23,031,152 | +0.08(+1.19%) |
Sep 30, 2022 | 7.042 | 7.107 | 6.776 | 6.800 | 27,380,508 | -0.21(-3.00%) |
Sep 29, 2022 | 7.276 | 7.285 | 6.776 | 7.010 | 32,955,284 | -0.34(-4.62%) |
Sep 28, 2022 | 7.309 | 7.521 | 7.198 | 7.349 | 35,595,304 | +0.11(+1.54%) |
Sep 27, 2022 | 7.795 | 7.831 | 7.198 | 7.238 | 46,849,020 | -0.43(-5.61%) |
Sep 26, 2022 | 8.250 | 8.327 | 7.636 | 7.668 | 35,942,304 | -0.64(-7.68%) |
Sep 23, 2022 | 8.561 | 8.561 | 8.210 | 8.306 | 13,903,513 | -0.28(-3.25%) |
Sep 22, 2022 | 8.792 | 8.808 | 8.537 | 8.585 | 11,980,133 | -0.21(-2.36%) |
Sep 21, 2022 | 8.959 | 8.959 | 8.792 | 8.792 | 10,505,910 | -0.13(-1.43%) |
Sep 20, 2022 | 8.935 | 8.967 | 8.840 | 8.919 | 9,229,081 | -0.06(-0.71%) |
Sep 19, 2022 | 8.824 | 9.031 | 8.816 | 8.983 | 9,130,574 | +0.02(+0.27%) |
Sep 16, 2022 | 8.856 | 8.983 | 8.752 | 8.959 | 16,512,701 | +0.04(+0.45%) |
Sep 15, 2022 | 9.206 | 9.302 | 8.919 | 8.919 | 11,156,380 | -0.29(-3.12%) |
Sep 14, 2022 | 9.230 | 9.278 | 9.143 | 9.206 | 11,285,681 | +0.00(+0.00%) |
Sep 13, 2022 | 9.294 | 9.334 | 9.166 | 9.206 | 10,403,615 | -0.24(-2.53%) |
Sep 12, 2022 | 9.557 | 9.613 | 9.422 | 9.445 | 9,042,950 | -0.05(-0.50%) |
Sep 09, 2022 | 9.605 | 9.661 | 9.485 | 9.493 | 8,449,669 | -0.09(-0.92%) |
Sep 08, 2022 | 9.485 | 9.597 | 9.424 | 9.581 | 6,087,114 | +0.08(+0.84%) |
Sep 07, 2022 | 9.358 | 9.525 | 9.214 | 9.501 | 10,438,403 | +0.14(+1.45%) |
Sep 06, 2022 | 9.382 | 9.513 | 9.254 | 9.366 | 17,689,432 | -0.02(-0.17%) |
Sep 02, 2022 | 9.493 | 9.581 | 9.382 | 9.382 | 6,369,156 | -0.05(-0.51%) |
Sep 01, 2022 | 9.477 | 9.485 | 9.190 | 9.430 | 12,983,648 | -0.10(-1.00%) |
Aug 31, 2022 | 9.517 | 9.645 | 9.449 | 9.525 | 7,250,830 | +0.01(+0.08%) |
Aug 30, 2022 | 9.764 | 9.793 | 9.501 | 9.517 | 11,724,372 | -0.20(-2.05%) |
Aug 29, 2022 | 9.716 | 9.788 | 9.677 | 9.716 | 9,070,209 | -0.05(-0.49%) |
Aug 26, 2022 | 9.898 | 9.930 | 9.756 | 9.764 | 7,587,654 | -0.13(-1.28%) |
Aug 25, 2022 | 9.835 | 9.936 | 9.827 | 9.890 | 5,432,754 | +0.10(+1.05%) |
Aug 24, 2022 | 9.709 | 9.795 | 9.685 | 9.788 | 4,202,592 | +0.06(+0.65%) |
Aug 23, 2022 | 9.693 | 9.788 | 9.677 | 9.724 | 4,791,971 | +0.08(+0.82%) |
Aug 22, 2022 | 9.803 | 9.816 | 9.645 | 9.645 | 6,742,673 | -0.23(-2.32%) |
Aug 19, 2022 | 9.969 | 9.989 | 9.831 | 9.874 | 7,450,263 | -0.13(-1.34%) |
Aug 18, 2022 | 10.06 | 10.10 | 9.977 | 10.01 | 7,125,404 | -0.03(-0.31%) |
Aug 17, 2022 | 10.06 | 10.08 | 9.945 | 10.04 | 6,271,622 | -0.06(-0.62%) |
Aug 16, 2022 | 10.10 | 10.14 | 10.06 | 10.10 | 6,827,330 | +0.01(+0.08%) |
Aug 15, 2022 | 10.05 | 10.11 | 10.02 | 10.10 | 8,273,026 | +0.01(+0.08%) |
Aug 12, 2022 | 10.09 | 10.10 | 9.985 | 10.09 | 5,761,158 | +0.08(+0.79%) |
Aug 11, 2022 | 9.945 | 10.08 | 9.937 | 10.01 | 7,835,894 | +0.11(+1.12%) |
Aug 10, 2022 | 9.882 | 9.985 | 9.882 | 9.898 | 6,936,709 | +0.08(+0.80%) |
Aug 09, 2022 | 9.819 | 9.874 | 9.736 | 9.819 | 7,723,559 | +0.02(+0.24%) |
Aug 08, 2022 | 9.740 | 9.890 | 9.740 | 9.795 | 9,025,180 | +0.13(+1.31%) |
Aug 05, 2022 | 9.661 | 9.740 | 9.606 | 9.669 | 9,643,394 | -0.05(-0.49%) |
Aug 04, 2022 | 9.772 | 9.788 | 9.630 | 9.716 | 11,261,057 | -0.06(-0.57%) |
Aug 03, 2022 | 9.803 | 9.835 | 9.748 | 9.772 | 7,399,693 | +0.06(+0.65%) |
Aug 02, 2022 | 9.961 | 9.961 | 9.693 | 9.709 | 11,955,608 | -0.29(-2.92%) |