Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.000 | 7.350 | 6.671 | 6.685 | 3,835 | +0.01(+0.21%) |
Oct 28, 2022 | 7.000 | 7.000 | 6.650 | 6.671 | 2,345 | +0.02(+0.32%) |
Oct 27, 2022 | 7.000 | 7.000 | 6.650 | 6.650 | 2,180 | -0.21(-3.06%) |
Oct 26, 2022 | 6.527 | 7.000 | 6.524 | 6.860 | 2,437 | +0.65(+10.42%) |
Oct 25, 2022 | 5.950 | 6.650 | 5.950 | 6.213 | 3,588 | +0.00(+0.00%) |
Oct 24, 2022 | 6.300 | 6.300 | 5.950 | 6.213 | 2,124 | +0.08(+1.37%) |
Oct 21, 2022 | 6.300 | 6.300 | 6.125 | 6.128 | 2,673 | -0.07(-1.19%) |
Oct 20, 2022 | 6.643 | 6.989 | 6.125 | 6.202 | 2,579 | -0.10(-1.61%) |
Oct 19, 2022 | 6.153 | 6.723 | 6.125 | 6.303 | 1,982 | -0.17(-2.65%) |
Oct 18, 2022 | 6.475 | 7.000 | 6.444 | 6.475 | 6,993 | +0.31(+4.99%) |
Oct 17, 2022 | 6.300 | 6.583 | 5.950 | 6.167 | 1,722 | -0.04(-0.68%) |
Oct 14, 2022 | 5.943 | 6.300 | 5.740 | 6.209 | 2,406 | +0.57(+10.12%) |
Oct 13, 2022 | 5.250 | 6.118 | 5.250 | 5.638 | 8,349 | +0.07(+1.32%) |
Oct 12, 2022 | 5.397 | 5.635 | 5.250 | 5.565 | 5,258 | +0.14(+2.58%) |
Oct 11, 2022 | 6.650 | 6.475 | 5.155 | 5.425 | 19,130 | -0.88(-13.89%) |
Oct 10, 2022 | 7.739 | 7.739 | 5.957 | 6.300 | 16,706 | -1.19(-15.93%) |
Oct 07, 2022 | 7.847 | 8.043 | 7.490 | 7.494 | 4,960 | -0.07(-0.88%) |
Oct 06, 2022 | 7.700 | 8.046 | 7.357 | 7.560 | 4,836 | +0.03(+0.47%) |
Oct 05, 2022 | 8.050 | 8.050 | 7.525 | 7.525 | 1,913 | -0.17(-2.27%) |
Oct 04, 2022 | 7.700 | 8.050 | 7.350 | 7.700 | 4,776 | -0.31(-3.85%) |
Oct 03, 2022 | 7.350 | 8.036 | 7.000 | 8.008 | 2,550 | +0.66(+8.95%) |
Sep 30, 2022 | 7.700 | 8.050 | 7.350 | 7.350 | 1,497 | -0.11(-1.50%) |
Sep 29, 2022 | 7.336 | 7.697 | 7.070 | 7.462 | 3,132 | -0.10(-1.34%) |
Sep 28, 2022 | 7.070 | 7.777 | 7.070 | 7.564 | 1,326 | -0.66(-8.04%) |
Sep 27, 2022 | 7.423 | 8.239 | 7.175 | 8.225 | 3,039 | +0.67(+8.85%) |
Sep 26, 2022 | 7.000 | 8.225 | 7.000 | 7.556 | 9,685 | +0.47(+6.62%) |
Sep 23, 2022 | 7.700 | 7.780 | 6.758 | 7.088 | 9,995 | -0.62(-8.00%) |
Sep 22, 2022 | 7.700 | 8.575 | 7.700 | 7.704 | 3,271 | -0.03(-0.41%) |
Sep 21, 2022 | 8.750 | 8.957 | 7.700 | 7.735 | 6,448 | -1.03(-11.71%) |
Sep 20, 2022 | 9.100 | 8.960 | 8.750 | 8.761 | 2,182 | -0.21(-2.34%) |
Sep 19, 2022 | 9.489 | 9.643 | 8.768 | 8.970 | 5,339 | -0.83(-8.46%) |
Sep 16, 2022 | 9.485 | 9.940 | 9.485 | 9.800 | 1,265 | +0.32(+3.32%) |
Sep 15, 2022 | 9.940 | 9.975 | 9.454 | 9.485 | 3,483 | -0.18(-1.81%) |
Sep 14, 2022 | 10.06 | 10.15 | 9.555 | 9.660 | 5,578 | +0.04(+0.40%) |
Sep 13, 2022 | 9.870 | 10.29 | 9.467 | 9.621 | 4,016 | -0.29(-2.93%) |
Sep 12, 2022 | 10.39 | 10.50 | 9.870 | 9.912 | 5,645 | -0.55(-5.22%) |
Sep 09, 2022 | 11.20 | 11.20 | 10.01 | 10.46 | 4,778 | +0.26(+2.50%) |
Sep 08, 2022 | 10.08 | 10.30 | 9.947 | 10.20 | 1,016 | +0.12(+1.22%) |
Sep 07, 2022 | 10.14 | 10.85 | 9.870 | 10.08 | 2,081 | -0.07(-0.69%) |
Sep 06, 2022 | 10.50 | 10.83 | 10.15 | 10.15 | 3,082 | -0.70(-6.45%) |
Sep 02, 2022 | 10.15 | 11.20 | 10.08 | 10.85 | 8,048 | +0.97(+9.77%) |
Sep 01, 2022 | 10.50 | 10.50 | 9.877 | 9.884 | 3,580 | -0.48(-4.66%) |
Aug 31, 2022 | 10.46 | 10.85 | 9.975 | 10.37 | 5,297 | +0.39(+3.93%) |
Aug 30, 2022 | 10.69 | 11.38 | 9.849 | 9.975 | 5,083 | -0.54(-5.16%) |
Aug 29, 2022 | 10.50 | 10.85 | 10.50 | 10.52 | 2,903 | -0.18(-1.67%) |
Aug 26, 2022 | 11.23 | 11.55 | 10.54 | 10.70 | 3,948 | -0.36(-3.23%) |
Aug 25, 2022 | 11.13 | 11.20 | 10.85 | 11.05 | 754 | +0.20(+1.84%) |
Aug 24, 2022 | 10.50 | 11.19 | 10.50 | 10.85 | 3,517 | -0.66(-5.72%) |
Aug 23, 2022 | 10.86 | 11.52 | 10.86 | 11.51 | 1,246 | +0.45(+4.08%) |
Aug 22, 2022 | 11.58 | 11.90 | 10.57 | 11.06 | 6,375 | -0.66(-5.62%) |
Aug 19, 2022 | 11.90 | 12.01 | 11.46 | 11.72 | 2,664 | -0.17(-1.41%) |
Aug 18, 2022 | 12.56 | 12.56 | 11.55 | 11.89 | 5,751 | -0.49(-3.99%) |
Aug 17, 2022 | 11.90 | 12.60 | 11.32 | 12.38 | 4,542 | +0.42(+3.51%) |
Aug 16, 2022 | 12.01 | 12.60 | 11.55 | 11.96 | 6,901 | -0.55(-4.42%) |
Aug 15, 2022 | 12.95 | 13.56 | 12.05 | 12.51 | 8,990 | -0.26(-2.00%) |
Aug 12, 2022 | 11.55 | 13.37 | 11.03 | 12.77 | 13,649 | +1.21(+10.51%) |
Aug 11, 2022 | 11.90 | 11.90 | 10.88 | 11.55 | 4,718 | +0.32(+2.83%) |
Aug 10, 2022 | 11.90 | 11.90 | 10.88 | 11.23 | 3,797 | +0.38(+3.55%) |
Aug 09, 2022 | 11.55 | 11.90 | 10.85 | 10.85 | 5,117 | -0.70(-6.06%) |
Aug 08, 2022 | 11.20 | 11.90 | 10.85 | 11.55 | 5,168 | +0.83(+7.77%) |
Aug 05, 2022 | 10.50 | 10.77 | 10.15 | 10.72 | 4,991 | +0.22(+2.07%) |
Aug 04, 2022 | 10.15 | 10.50 | 9.810 | 10.50 | 6,406 | +0.34(+3.38%) |
Aug 03, 2022 | 10.30 | 10.66 | 9.867 | 10.16 | 5,282 | +0.03(+0.31%) |
Aug 02, 2022 | 9.992 | 10.32 | 9.838 | 10.13 | 3,152 | +0.13(+1.33%) |