Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.370 | 6.720 | 6.340 | 6.670 | 319,375 | +0.17(+2.62%) |
Oct 28, 2022 | 6.700 | 6.840 | 6.420 | 6.500 | 348,732 | -0.19(-2.84%) |
Oct 27, 2022 | 7.200 | 7.340 | 6.600 | 6.690 | 488,528 | -0.51(-7.08%) |
Oct 26, 2022 | 7.220 | 7.400 | 7.100 | 7.200 | 681,644 | +0.19(+2.71%) |
Oct 25, 2022 | 6.500 | 7.150 | 6.470 | 7.010 | 681,819 | +0.43(+6.53%) |
Oct 24, 2022 | 6.550 | 6.772 | 6.420 | 6.580 | 434,677 | -0.17(-2.52%) |
Oct 21, 2022 | 6.550 | 6.850 | 6.500 | 6.750 | 489,007 | +0.08(+1.20%) |
Oct 20, 2022 | 7.250 | 7.500 | 6.480 | 6.670 | 3,731,856 | +0.08(+1.21%) |
Oct 19, 2022 | 6.370 | 7.200 | 6.314 | 6.590 | 1,402,987 | +0.25(+3.94%) |
Oct 18, 2022 | 6.600 | 6.690 | 6.130 | 6.340 | 413,232 | -0.24(-3.65%) |
Oct 17, 2022 | 6.630 | 6.830 | 6.560 | 6.580 | 261,160 | -0.04(-0.60%) |
Oct 14, 2022 | 6.840 | 6.900 | 6.430 | 6.620 | 312,002 | -0.28(-4.06%) |
Oct 13, 2022 | 6.030 | 6.920 | 6.030 | 6.900 | 804,986 | +0.62(+9.87%) |
Oct 12, 2022 | 6.250 | 6.390 | 6.060 | 6.280 | 370,292 | +0.03(+0.48%) |
Oct 11, 2022 | 6.710 | 6.973 | 6.200 | 6.250 | 823,194 | -0.86(-12.10%) |
Oct 10, 2022 | 7.750 | 7.840 | 7.010 | 7.110 | 778,899 | -0.76(-9.66%) |
Oct 07, 2022 | 7.690 | 8.300 | 7.550 | 7.870 | 3,403,316 | +0.09(+1.16%) |
Oct 06, 2022 | 8.220 | 8.220 | 7.500 | 7.780 | 1,475,450 | -0.38(-4.66%) |
Oct 05, 2022 | 8.300 | 9.300 | 7.600 | 8.160 | 7,031,843 | +0.99(+13.81%) |
Oct 04, 2022 | 7.180 | 7.540 | 6.860 | 7.170 | 1,770,424 | +0.22(+3.17%) |
Oct 03, 2022 | 6.880 | 7.180 | 6.610 | 6.950 | 1,336,403 | +0.49(+7.59%) |
Sep 30, 2022 | 6.760 | 6.909 | 6.343 | 6.460 | 853,489 | -0.18(-2.71%) |
Sep 29, 2022 | 6.340 | 7.620 | 5.800 | 6.640 | 5,780,885 | +0.52(+8.50%) |
Sep 28, 2022 | 5.490 | 6.370 | 5.450 | 6.120 | 882,642 | +0.63(+11.48%) |
Sep 27, 2022 | 5.360 | 5.710 | 5.360 | 5.490 | 685,572 | +0.31(+5.98%) |
Sep 26, 2022 | 5.600 | 5.730 | 5.120 | 5.180 | 487,788 | -0.42(-7.50%) |
Sep 23, 2022 | 5.720 | 5.752 | 5.410 | 5.600 | 431,158 | -0.45(-7.44%) |
Sep 22, 2022 | 6.250 | 6.550 | 5.860 | 6.050 | 577,730 | -0.19(-3.04%) |
Sep 21, 2022 | 6.370 | 6.600 | 6.130 | 6.240 | 573,197 | +0.10(+1.63%) |
Sep 20, 2022 | 6.210 | 6.450 | 6.117 | 6.140 | 218,953 | -0.20(-3.15%) |
Sep 19, 2022 | 6.570 | 6.740 | 6.223 | 6.340 | 731,581 | -0.36(-5.37%) |
Sep 16, 2022 | 7.010 | 7.105 | 6.500 | 6.700 | 832,034 | -0.38(-5.37%) |
Sep 15, 2022 | 7.320 | 7.334 | 6.910 | 7.080 | 762,367 | -0.32(-4.32%) |
Sep 14, 2022 | 6.970 | 7.690 | 6.965 | 7.400 | 1,979,601 | +0.48(+6.94%) |
Sep 13, 2022 | 7.230 | 7.395 | 6.750 | 6.920 | 983,512 | -0.48(-6.49%) |
Sep 12, 2022 | 7.500 | 7.720 | 7.380 | 7.400 | 874,865 | +0.04(+0.54%) |
Sep 09, 2022 | 7.660 | 7.739 | 7.230 | 7.360 | 1,185,449 | +0.03(+0.41%) |
Sep 08, 2022 | 7.270 | 7.670 | 7.110 | 7.330 | 638,309 | +0.03(+0.41%) |
Sep 07, 2022 | 7.500 | 7.800 | 7.053 | 7.300 | 950,421 | -0.55(-7.01%) |
Sep 06, 2022 | 7.950 | 8.590 | 7.600 | 7.850 | 1,849,630 | -0.10(-1.26%) |
Sep 02, 2022 | 7.340 | 8.400 | 7.120 | 7.950 | 2,016,739 | +0.84(+11.81%) |
Sep 01, 2022 | 7.220 | 7.404 | 6.800 | 7.110 | 862,345 | -0.37(-4.95%) |
Aug 31, 2022 | 7.580 | 8.350 | 7.200 | 7.480 | 1,811,886 | -0.12(-1.58%) |
Aug 30, 2022 | 8.720 | 8.800 | 7.320 | 7.600 | 1,917,519 | -1.55(-16.94%) |
Aug 29, 2022 | 10.12 | 10.37 | 8.610 | 9.150 | 6,089,803 | -0.41(-4.29%) |
Aug 26, 2022 | 8.960 | 9.990 | 8.710 | 9.560 | 3,231,834 | +0.68(+7.66%) |
Aug 25, 2022 | 11.18 | 11.85 | 8.690 | 8.880 | 4,481,968 | -3.04(-25.50%) |
Aug 24, 2022 | 10.62 | 11.96 | 9.630 | 11.92 | 10,179,100 | +0.42(+3.65%) |
Aug 23, 2022 | 8.770 | 12.76 | 8.600 | 11.50 | 61,261,384 | +3.80(+49.35%) |
Aug 22, 2022 | 7.020 | 8.300 | 6.770 | 7.700 | 4,703,472 | +0.46(+6.35%) |
Aug 19, 2022 | 7.160 | 7.690 | 6.360 | 7.240 | 3,244,808 | -0.60(-7.65%) |
Aug 18, 2022 | 5.980 | 9.000 | 5.900 | 7.840 | 32,566,524 | +1.99(+34.02%) |
Aug 17, 2022 | 6.040 | 6.300 | 5.770 | 5.850 | 557,039 | -0.23(-3.78%) |
Aug 16, 2022 | 5.950 | 6.240 | 5.840 | 6.080 | 353,333 | +0.15(+2.53%) |
Aug 15, 2022 | 6.000 | 6.110 | 5.850 | 5.930 | 226,479 | -0.31(-4.97%) |
Aug 12, 2022 | 6.170 | 6.340 | 6.050 | 6.240 | 125,765 | +0.04(+0.65%) |
Aug 11, 2022 | 6.030 | 6.500 | 5.990 | 6.200 | 586,322 | +0.20(+3.33%) |
Aug 10, 2022 | 5.850 | 6.050 | 5.700 | 6.000 | 190,122 | +0.23(+3.99%) |
Aug 09, 2022 | 6.000 | 6.060 | 5.760 | 5.770 | 287,734 | -0.17(-2.86%) |
Aug 08, 2022 | 5.940 | 6.000 | 5.810 | 5.940 | 231,684 | -0.03(-0.50%) |
Aug 05, 2022 | 5.800 | 6.000 | 5.800 | 5.970 | 324,062 | +0.11(+1.88%) |
Aug 04, 2022 | 6.050 | 6.180 | 5.700 | 5.860 | 468,935 | -0.18(-2.98%) |
Aug 03, 2022 | 6.340 | 6.389 | 6.000 | 6.040 | 306,602 | -0.24(-3.82%) |
Aug 02, 2022 | 6.140 | 6.800 | 6.060 | 6.280 | 650,111 | +0.08(+1.29%) |