Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.738 | 6.816 | 6.484 | 6.670 | 20,137,562 | -0.37(-5.28%) |
Oct 28, 2022 | 7.169 | 7.237 | 6.895 | 7.041 | 15,105,298 | -0.16(-2.17%) |
Oct 27, 2022 | 7.276 | 7.374 | 7.164 | 7.198 | 6,398,681 | -0.01(-0.14%) |
Oct 26, 2022 | 7.247 | 7.393 | 7.164 | 7.208 | 6,868,452 | -0.09(-1.21%) |
Oct 25, 2022 | 7.022 | 7.393 | 7.012 | 7.296 | 8,313,645 | +0.24(+3.47%) |
Oct 24, 2022 | 7.237 | 7.261 | 7.022 | 7.051 | 10,699,800 | -0.15(-2.04%) |
Oct 21, 2022 | 7.041 | 7.266 | 7.003 | 7.198 | 7,906,058 | +0.11(+1.52%) |
Oct 20, 2022 | 7.384 | 7.530 | 7.081 | 7.090 | 9,416,362 | -0.22(-2.95%) |
Oct 19, 2022 | 7.570 | 7.653 | 7.159 | 7.305 | 9,300,136 | -0.40(-5.20%) |
Oct 18, 2022 | 7.804 | 7.931 | 7.677 | 7.706 | 6,197,856 | +0.09(+1.16%) |
Oct 17, 2022 | 7.736 | 7.784 | 7.555 | 7.618 | 7,925,776 | +0.08(+1.04%) |
Oct 14, 2022 | 7.677 | 7.733 | 7.457 | 7.540 | 6,914,887 | -0.06(-0.77%) |
Oct 13, 2022 | 7.335 | 7.677 | 7.188 | 7.599 | 6,259,109 | +0.10(+1.30%) |
Oct 12, 2022 | 7.530 | 7.599 | 7.384 | 7.501 | 7,408,670 | -0.02(-0.26%) |
Oct 11, 2022 | 7.325 | 7.697 | 7.247 | 7.521 | 9,849,155 | +0.22(+3.08%) |
Oct 10, 2022 | 7.266 | 7.364 | 7.130 | 7.296 | 6,848,240 | +0.09(+1.22%) |
Oct 07, 2022 | 7.345 | 7.384 | 6.983 | 7.208 | 8,093,101 | -0.31(-4.16%) |
Oct 06, 2022 | 7.579 | 7.667 | 7.384 | 7.521 | 5,268,796 | -0.13(-1.66%) |
Oct 05, 2022 | 7.296 | 7.706 | 7.198 | 7.648 | 10,889,465 | +0.22(+2.89%) |
Oct 04, 2022 | 7.237 | 7.442 | 7.183 | 7.433 | 7,682,825 | +0.39(+5.56%) |
Oct 03, 2022 | 6.895 | 7.110 | 6.797 | 7.041 | 8,471,828 | +0.23(+3.45%) |
Sep 30, 2022 | 6.934 | 7.032 | 6.758 | 6.807 | 11,953,105 | -0.26(-3.73%) |
Sep 29, 2022 | 7.227 | 7.257 | 7.041 | 7.071 | 9,283,406 | -0.31(-4.24%) |
Sep 28, 2022 | 7.237 | 7.403 | 7.120 | 7.384 | 11,220,637 | +0.18(+2.44%) |
Sep 27, 2022 | 7.501 | 7.555 | 7.105 | 7.208 | 11,660,219 | -0.22(-3.03%) |
Sep 26, 2022 | 7.472 | 7.716 | 7.413 | 7.433 | 15,674,677 | -0.04(-0.52%) |
Sep 23, 2022 | 7.736 | 7.824 | 7.442 | 7.472 | 14,328,128 | -0.35(-4.50%) |
Sep 22, 2022 | 7.912 | 7.931 | 7.746 | 7.824 | 9,102,748 | -0.06(-0.74%) |
Sep 21, 2022 | 8.039 | 8.235 | 7.882 | 7.882 | 8,431,836 | -0.08(-0.98%) |
Sep 20, 2022 | 8.235 | 8.273 | 7.922 | 7.961 | 10,007,357 | -0.39(-4.68%) |
Sep 19, 2022 | 8.186 | 8.567 | 8.186 | 8.352 | 7,904,244 | +0.10(+1.18%) |
Sep 16, 2022 | 8.283 | 8.469 | 8.215 | 8.254 | 12,178,165 | -0.20(-2.31%) |
Sep 15, 2022 | 8.557 | 8.777 | 8.420 | 8.450 | 5,243,628 | -0.05(-0.58%) |
Sep 14, 2022 | 8.616 | 8.626 | 8.413 | 8.499 | 7,365,720 | -0.13(-1.47%) |
Sep 13, 2022 | 8.958 | 9.066 | 8.557 | 8.626 | 7,222,234 | -0.64(-6.86%) |
Sep 12, 2022 | 9.105 | 9.266 | 9.046 | 9.261 | 7,544,591 | +0.29(+3.27%) |
Sep 09, 2022 | 8.900 | 9.017 | 8.665 | 8.968 | 7,046,122 | +0.40(+4.68%) |
Sep 08, 2022 | 8.499 | 8.577 | 8.216 | 8.567 | 7,006,465 | -0.03(-0.34%) |
Sep 07, 2022 | 8.313 | 8.645 | 8.274 | 8.596 | 7,049,997 | +0.36(+4.39%) |
Sep 06, 2022 | 8.459 | 8.601 | 8.151 | 8.235 | 7,809,603 | -0.19(-2.21%) |
Sep 02, 2022 | 8.528 | 8.616 | 8.318 | 8.420 | 7,473,534 | -0.05(-0.58%) |
Sep 01, 2022 | 8.430 | 8.518 | 8.357 | 8.469 | 6,181,558 | -0.05(-0.57%) |
Aug 31, 2022 | 8.665 | 8.724 | 8.391 | 8.518 | 8,779,529 | -0.13(-1.47%) |
Aug 30, 2022 | 8.753 | 8.772 | 8.528 | 8.645 | 7,048,965 | -0.01(-0.11%) |
Aug 29, 2022 | 8.802 | 8.821 | 8.606 | 8.655 | 9,358,396 | -0.19(-2.10%) |
Aug 26, 2022 | 9.359 | 9.398 | 8.768 | 8.841 | 7,206,505 | -0.46(-4.94%) |
Aug 25, 2022 | 9.124 | 9.525 | 9.076 | 9.301 | 6,306,005 | +0.12(+1.28%) |
Aug 24, 2022 | 9.252 | 9.252 | 8.924 | 9.183 | 9,439,940 | -0.10(-1.05%) |
Aug 23, 2022 | 9.291 | 9.564 | 9.203 | 9.281 | 6,829,211 | -0.01(-0.11%) |
Aug 22, 2022 | 9.849 | 9.917 | 9.281 | 9.291 | 10,722,792 | -0.65(-6.58%) |
Aug 19, 2022 | 10.24 | 10.27 | 9.907 | 9.945 | 5,177,952 | -0.30(-2.91%) |
Aug 18, 2022 | 10.37 | 10.40 | 10.16 | 10.24 | 3,955,098 | -0.15(-1.48%) |
Aug 17, 2022 | 10.56 | 10.59 | 10.29 | 10.40 | 5,840,536 | -0.35(-3.23%) |
Aug 16, 2022 | 10.11 | 10.83 | 10.11 | 10.74 | 7,628,179 | +0.64(+6.39%) |
Aug 15, 2022 | 10.11 | 10.45 | 10.08 | 10.10 | 9,340,666 | -0.08(-0.76%) |
Aug 12, 2022 | 10.21 | 10.30 | 10.12 | 10.18 | 9,412,175 | -0.10(-0.94%) |
Aug 11, 2022 | 10.77 | 10.89 | 10.16 | 10.27 | 13,972,496 | -0.86(-7.70%) |
Aug 10, 2022 | 11.09 | 11.31 | 10.97 | 11.13 | 6,933,146 | +0.28(+2.57%) |
Aug 09, 2022 | 11.00 | 11.00 | 10.64 | 10.85 | 5,999,446 | -0.19(-1.74%) |
Aug 08, 2022 | 10.86 | 11.33 | 10.86 | 11.04 | 6,134,090 | +0.26(+2.41%) |
Aug 05, 2022 | 10.62 | 10.86 | 10.61 | 10.78 | 3,796,987 | +0.03(+0.27%) |
Aug 04, 2022 | 10.80 | 10.93 | 10.73 | 10.75 | 3,716,418 | -0.07(-0.62%) |
Aug 03, 2022 | 10.65 | 10.87 | 10.60 | 10.82 | 4,893,896 | +0.32(+3.03%) |
Aug 02, 2022 | 10.68 | 10.72 | 10.49 | 10.50 | 4,701,348 | -0.21(-1.98%) |