Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.891 | 6.891 | 6.612 | 6.725 | 733 | +0.12(+1.86%) |
Oct 28, 2022 | 6.400 | 6.893 | 6.400 | 6.602 | 556 | -0.10(-1.48%) |
Oct 27, 2022 | 7.290 | 7.298 | 6.600 | 6.701 | 3,064 | -0.52(-7.20%) |
Oct 26, 2022 | 7.548 | 7.548 | 6.891 | 7.221 | 2,158 | -0.37(-4.92%) |
Oct 25, 2022 | 7.080 | 7.596 | 7.000 | 7.595 | 1,556 | +0.29(+3.94%) |
Oct 24, 2022 | 7.523 | 7.665 | 7.080 | 7.307 | 1,430 | -0.45(-5.76%) |
Oct 21, 2022 | 7.612 | 7.937 | 7.555 | 7.754 | 1,017 | -0.09(-1.20%) |
Oct 20, 2022 | 7.667 | 8.000 | 7.153 | 7.848 | 9,050 | +0.15(+1.92%) |
Oct 19, 2022 | 8.000 | 8.027 | 7.601 | 7.700 | 1,607 | -0.05(-0.65%) |
Oct 18, 2022 | 8.007 | 8.007 | 7.487 | 7.750 | 2,486 | +0.46(+6.28%) |
Oct 17, 2022 | 7.301 | 8.096 | 7.286 | 7.292 | 4,394 | -0.01(-0.12%) |
Oct 14, 2022 | 8.299 | 8.299 | 7.301 | 7.301 | 6,252 | -0.85(-10.40%) |
Oct 13, 2022 | 7.885 | 8.169 | 7.680 | 8.148 | 3,549 | +0.08(+1.03%) |
Oct 12, 2022 | 7.957 | 8.600 | 7.197 | 8.065 | 3,499 | -0.21(-2.49%) |
Oct 11, 2022 | 7.853 | 8.499 | 7.510 | 8.271 | 9,838 | +0.37(+4.70%) |
Oct 10, 2022 | 7.900 | 8.058 | 7.471 | 7.900 | 2,627 | +0.15(+1.99%) |
Oct 07, 2022 | 8.400 | 8.400 | 7.746 | 7.746 | 3,550 | -0.74(-8.76%) |
Oct 06, 2022 | 8.000 | 8.500 | 7.563 | 8.490 | 2,728 | +0.59(+7.44%) |
Oct 05, 2022 | 7.000 | 8.000 | 6.571 | 7.902 | 5,097 | +0.98(+14.11%) |
Oct 04, 2022 | 6.692 | 7.448 | 6.400 | 6.925 | 9,039 | +0.49(+7.63%) |
Oct 03, 2022 | 6.100 | 6.767 | 6.010 | 6.434 | 8,539 | +0.73(+12.88%) |
Sep 30, 2022 | 6.102 | 6.347 | 5.601 | 5.700 | 4,437 | -0.40(-6.56%) |
Sep 29, 2022 | 6.400 | 6.518 | 5.802 | 6.100 | 6,037 | +0.05(+0.89%) |
Sep 28, 2022 | 6.099 | 6.498 | 6.000 | 6.046 | 4,272 | +0.02(+0.35%) |
Sep 27, 2022 | 6.200 | 6.680 | 6.001 | 6.025 | 4,792 | -0.66(-9.82%) |
Sep 26, 2022 | 6.998 | 7.134 | 6.322 | 6.681 | 6,348 | -0.35(-5.05%) |
Sep 23, 2022 | 6.000 | 8.400 | 6.000 | 7.036 | 59,196 | +0.91(+14.78%) |
Sep 22, 2022 | 8.000 | 8.000 | 6.130 | 6.130 | 10,421 | -2.14(-25.85%) |
Sep 21, 2022 | 9.770 | 9.770 | 7.299 | 8.267 | 13,536 | -1.19(-12.61%) |
Sep 20, 2022 | 8.800 | 10.50 | 8.360 | 9.460 | 47,365 | +0.86(+9.94%) |
Sep 19, 2022 | 9.081 | 9.386 | 8.460 | 8.605 | 3,109 | -0.46(-5.10%) |
Sep 16, 2022 | 8.800 | 9.800 | 8.600 | 9.067 | 4,508 | +0.50(+5.87%) |
Sep 15, 2022 | 8.015 | 9.800 | 7.801 | 8.564 | 8,972 | +0.71(+9.11%) |
Sep 14, 2022 | 9.455 | 9.455 | 7.500 | 7.849 | 14,134 | -1.85(-19.08%) |
Sep 13, 2022 | 7.101 | 10.80 | 7.100 | 9.700 | 97,159 | +2.38(+32.59%) |
Sep 12, 2022 | 8.350 | 8.350 | 7.051 | 7.316 | 7,389 | -0.78(-9.68%) |
Sep 09, 2022 | 7.400 | 8.779 | 7.029 | 8.100 | 26,742 | +1.10(+15.68%) |
Sep 08, 2022 | 7.395 | 7.399 | 6.989 | 7.002 | 2,920 | -0.20(-2.72%) |
Sep 07, 2022 | 6.881 | 7.441 | 6.611 | 7.198 | 6,002 | +0.28(+4.08%) |
Sep 06, 2022 | 7.273 | 7.273 | 6.600 | 6.916 | 4,613 | -0.39(-5.39%) |
Sep 02, 2022 | 7.400 | 7.400 | 7.012 | 7.310 | 5,682 | -0.07(-0.89%) |
Sep 01, 2022 | 6.400 | 7.428 | 5.952 | 7.376 | 24,292 | +0.99(+15.50%) |
Aug 31, 2022 | 6.000 | 6.599 | 6.030 | 6.386 | 4,001 | +0.24(+3.84%) |
Aug 30, 2022 | 5.900 | 6.689 | 5.700 | 6.150 | 18,565 | +0.16(+2.59%) |
Aug 29, 2022 | 5.901 | 6.000 | 5.753 | 5.995 | 3,667 | -0.17(-2.71%) |
Aug 26, 2022 | 6.098 | 6.443 | 5.650 | 6.162 | 4,705 | +0.22(+3.75%) |
Aug 25, 2022 | 6.152 | 6.152 | 5.810 | 5.939 | 2,060 | -0.15(-2.48%) |
Aug 24, 2022 | 5.700 | 6.147 | 5.700 | 6.090 | 955 | +0.14(+2.35%) |
Aug 23, 2022 | 5.741 | 6.000 | 5.510 | 5.950 | 3,830 | +0.15(+2.59%) |
Aug 22, 2022 | 6.515 | 6.515 | 5.700 | 5.800 | 2,005 | -0.12(-2.09%) |
Aug 19, 2022 | 6.200 | 6.200 | 5.801 | 5.924 | 1,615 | -0.38(-5.95%) |
Aug 18, 2022 | 6.300 | 6.300 | 5.900 | 6.299 | 2,506 | +0.21(+3.52%) |
Aug 17, 2022 | 6.491 | 6.491 | 5.900 | 6.085 | 4,944 | -0.21(-3.41%) |
Aug 16, 2022 | 6.616 | 6.699 | 6.020 | 6.300 | 6,859 | +0.00(+0.00%) |
Aug 15, 2022 | 6.200 | 6.798 | 6.200 | 6.300 | 5,125 | +0.29(+4.81%) |
Aug 12, 2022 | 6.400 | 6.400 | 6.000 | 6.011 | 3,543 | -0.17(-2.77%) |
Aug 11, 2022 | 6.400 | 6.400 | 5.869 | 6.182 | 10,618 | -0.67(-9.75%) |
Aug 10, 2022 | 6.500 | 7.465 | 5.900 | 6.850 | 24,365 | +0.67(+10.86%) |
Aug 09, 2022 | 5.890 | 6.590 | 5.602 | 6.179 | 8,430 | +0.50(+8.82%) |
Aug 08, 2022 | 6.190 | 6.200 | 5.660 | 5.678 | 12,419 | -0.31(-5.11%) |
Aug 05, 2022 | 6.200 | 6.200 | 5.600 | 5.984 | 4,288 | -0.08(-1.40%) |
Aug 04, 2022 | 6.199 | 6.199 | 5.700 | 6.069 | 3,658 | +0.17(+2.86%) |
Aug 03, 2022 | 6.100 | 6.353 | 5.900 | 5.900 | 6,542 | -0.30(-4.79%) |
Aug 02, 2022 | 5.800 | 6.776 | 5.800 | 6.197 | 4,469 | +0.20(+3.28%) |