Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.430 | 7.790 | 7.430 | 7.730 | 804,092 | +0.31(+4.18%) |
Oct 28, 2022 | 7.030 | 7.470 | 7.002 | 7.420 | 577,341 | +0.40(+5.70%) |
Oct 27, 2022 | 7.120 | 7.240 | 6.850 | 7.020 | 632,607 | +0.05(+0.72%) |
Oct 26, 2022 | 7.400 | 7.570 | 6.920 | 6.970 | 816,283 | -0.42(-5.68%) |
Oct 25, 2022 | 6.550 | 7.550 | 6.550 | 7.390 | 1,636,852 | +0.86(+13.17%) |
Oct 24, 2022 | 7.090 | 7.130 | 6.318 | 6.530 | 751,409 | -0.61(-8.54%) |
Oct 21, 2022 | 7.040 | 7.270 | 6.900 | 7.140 | 463,343 | +0.12(+1.71%) |
Oct 20, 2022 | 7.180 | 7.420 | 6.880 | 7.020 | 441,305 | -0.14(-1.96%) |
Oct 19, 2022 | 7.310 | 7.360 | 6.880 | 7.160 | 538,969 | -0.28(-3.76%) |
Oct 18, 2022 | 7.380 | 7.790 | 7.230 | 7.440 | 611,236 | +0.28(+3.91%) |
Oct 17, 2022 | 6.970 | 7.250 | 6.850 | 7.160 | 702,786 | +0.44(+6.55%) |
Oct 14, 2022 | 6.930 | 6.970 | 6.460 | 6.720 | 502,881 | -0.02(-0.30%) |
Oct 13, 2022 | 6.440 | 7.000 | 6.220 | 6.740 | 601,323 | -0.03(-0.44%) |
Oct 12, 2022 | 6.520 | 6.820 | 6.380 | 6.770 | 502,412 | +0.29(+4.48%) |
Oct 11, 2022 | 6.420 | 6.670 | 6.080 | 6.480 | 458,555 | -0.02(-0.31%) |
Oct 10, 2022 | 6.450 | 6.570 | 6.280 | 6.500 | 426,236 | +0.02(+0.31%) |
Oct 07, 2022 | 6.730 | 6.755 | 6.400 | 6.480 | 630,563 | -0.43(-6.22%) |
Oct 06, 2022 | 7.080 | 7.140 | 6.850 | 6.910 | 455,999 | -0.24(-3.36%) |
Oct 05, 2022 | 6.880 | 7.170 | 6.467 | 7.150 | 901,523 | -0.07(-0.97%) |
Oct 04, 2022 | 6.730 | 7.690 | 6.730 | 7.220 | 2,482,502 | +0.77(+11.94%) |
Oct 03, 2022 | 6.650 | 6.760 | 6.410 | 6.450 | 673,569 | -0.10(-1.53%) |
Sep 30, 2022 | 6.620 | 6.950 | 6.440 | 6.550 | 830,184 | -0.12(-1.80%) |
Sep 29, 2022 | 7.150 | 7.160 | 6.520 | 6.670 | 808,270 | -0.71(-9.62%) |
Sep 28, 2022 | 7.380 | 7.530 | 7.310 | 7.380 | 517,550 | +0.02(+0.27%) |
Sep 27, 2022 | 7.460 | 7.710 | 7.250 | 7.360 | 587,145 | +0.10(+1.38%) |
Sep 26, 2022 | 7.550 | 7.800 | 7.250 | 7.260 | 575,891 | -0.39(-5.10%) |
Sep 23, 2022 | 7.690 | 7.800 | 7.410 | 7.650 | 955,352 | -0.27(-3.41%) |
Sep 22, 2022 | 8.080 | 8.230 | 7.795 | 7.920 | 469,529 | -0.35(-4.23%) |
Sep 21, 2022 | 8.720 | 8.800 | 8.240 | 8.270 | 560,557 | -0.34(-3.95%) |
Sep 20, 2022 | 8.440 | 8.680 | 8.315 | 8.610 | 579,494 | +0.02(+0.23%) |
Sep 19, 2022 | 7.900 | 8.600 | 7.850 | 8.590 | 1,274,676 | +0.68(+8.60%) |
Sep 16, 2022 | 8.800 | 8.800 | 7.760 | 7.910 | 3,488,077 | -1.00(-11.22%) |
Sep 15, 2022 | 9.290 | 9.587 | 8.850 | 8.910 | 1,094,008 | -0.42(-4.50%) |
Sep 14, 2022 | 9.690 | 9.690 | 8.905 | 9.330 | 993,086 | -0.32(-3.32%) |
Sep 13, 2022 | 9.770 | 10.18 | 9.280 | 9.650 | 957,731 | -0.68(-6.58%) |
Sep 12, 2022 | 9.940 | 10.36 | 9.880 | 10.33 | 1,109,607 | +0.48(+4.87%) |
Sep 09, 2022 | 8.950 | 9.880 | 8.900 | 9.850 | 1,389,412 | +0.96(+10.80%) |
Sep 08, 2022 | 8.620 | 8.925 | 8.220 | 8.890 | 1,314,151 | +0.12(+1.37%) |
Sep 07, 2022 | 7.310 | 8.810 | 7.215 | 8.770 | 4,760,881 | +1.41(+19.16%) |
Sep 06, 2022 | 11.00 | 11.03 | 7.270 | 7.360 | 4,331,415 | -3.66(-33.21%) |
Sep 02, 2022 | 11.74 | 11.74 | 10.87 | 11.02 | 736,171 | -0.44(-3.84%) |
Sep 01, 2022 | 10.98 | 11.48 | 10.84 | 11.46 | 551,141 | +0.22(+1.96%) |
Aug 31, 2022 | 11.41 | 11.41 | 10.98 | 11.24 | 555,895 | -0.05(-0.44%) |
Aug 30, 2022 | 11.40 | 11.43 | 10.95 | 11.29 | 404,802 | +0.01(+0.09%) |
Aug 29, 2022 | 10.90 | 11.41 | 10.72 | 11.28 | 469,579 | +0.15(+1.35%) |
Aug 26, 2022 | 12.06 | 12.24 | 11.08 | 11.13 | 666,495 | -0.92(-7.63%) |
Aug 25, 2022 | 11.61 | 12.07 | 11.58 | 12.05 | 451,261 | +0.45(+3.88%) |
Aug 24, 2022 | 11.69 | 11.90 | 11.52 | 11.60 | 619,283 | -0.15(-1.28%) |
Aug 23, 2022 | 11.73 | 12.03 | 11.64 | 11.75 | 619,409 | +0.08(+0.69%) |
Aug 22, 2022 | 11.80 | 12.02 | 11.58 | 11.67 | 632,920 | -0.40(-3.31%) |
Aug 19, 2022 | 12.08 | 12.14 | 11.86 | 12.07 | 665,294 | -0.28(-2.27%) |
Aug 18, 2022 | 11.76 | 12.49 | 11.50 | 12.35 | 981,252 | +0.60(+5.11%) |
Aug 17, 2022 | 12.25 | 12.36 | 11.75 | 11.75 | 632,304 | -0.73(-5.85%) |
Aug 16, 2022 | 12.13 | 12.86 | 11.78 | 12.48 | 946,086 | +0.23(+1.88%) |
Aug 15, 2022 | 11.86 | 12.34 | 11.51 | 12.25 | 839,680 | +0.17(+1.41%) |
Aug 12, 2022 | 11.45 | 12.18 | 11.24 | 12.08 | 799,545 | +0.67(+5.87%) |
Aug 11, 2022 | 11.60 | 12.10 | 11.35 | 11.41 | 1,206,302 | +0.04(+0.35%) |
Aug 10, 2022 | 11.22 | 11.52 | 10.89 | 11.37 | 1,155,143 | +0.58(+5.38%) |
Aug 09, 2022 | 11.30 | 11.47 | 10.48 | 10.79 | 1,187,393 | -0.69(-6.01%) |
Aug 08, 2022 | 11.47 | 11.69 | 11.07 | 11.48 | 1,429,367 | +0.15(+1.32%) |
Aug 05, 2022 | 10.57 | 11.75 | 10.52 | 11.33 | 2,928,214 | +0.41(+3.75%) |
Aug 04, 2022 | 9.450 | 11.23 | 8.200 | 10.92 | 4,133,608 | +1.39(+14.59%) |
Aug 03, 2022 | 8.490 | 11.88 | 8.300 | 9.530 | 13,290,617 | +2.33(+32.36%) |
Aug 02, 2022 | 7.480 | 7.900 | 7.190 | 7.200 | 1,264,503 | -0.33(-4.38%) |