Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.840 | 6.990 | 6.770 | 6.880 | 1,111,812 | -0.04(-0.58%) |
Oct 28, 2022 | 6.650 | 6.990 | 6.570 | 6.920 | 1,664,574 | +0.24(+3.59%) |
Oct 27, 2022 | 7.010 | 7.030 | 6.660 | 6.680 | 1,181,128 | -0.35(-4.98%) |
Oct 26, 2022 | 7.080 | 7.420 | 7.000 | 7.030 | 1,692,257 | -0.06(-0.85%) |
Oct 25, 2022 | 6.410 | 7.090 | 6.400 | 7.090 | 2,079,592 | +0.69(+10.78%) |
Oct 24, 2022 | 6.670 | 6.670 | 6.350 | 6.400 | 1,542,095 | -0.19(-2.88%) |
Oct 21, 2022 | 6.630 | 6.680 | 6.415 | 6.590 | 1,435,798 | -0.07(-1.05%) |
Oct 20, 2022 | 6.620 | 6.955 | 6.570 | 6.660 | 1,786,015 | +0.04(+0.60%) |
Oct 19, 2022 | 7.070 | 7.240 | 6.580 | 6.620 | 1,950,926 | -0.61(-8.44%) |
Oct 18, 2022 | 7.150 | 7.450 | 7.120 | 7.230 | 1,285,071 | +0.24(+3.43%) |
Oct 17, 2022 | 6.910 | 7.160 | 6.820 | 6.990 | 1,283,016 | +0.18(+2.64%) |
Oct 14, 2022 | 6.880 | 6.880 | 6.640 | 6.810 | 1,411,450 | -0.02(-0.29%) |
Oct 13, 2022 | 6.560 | 6.988 | 6.500 | 6.830 | 1,300,661 | +0.07(+1.04%) |
Oct 12, 2022 | 6.720 | 6.790 | 6.530 | 6.760 | 1,122,214 | +0.06(+0.90%) |
Oct 11, 2022 | 6.900 | 6.970 | 6.500 | 6.700 | 1,724,618 | -0.26(-3.74%) |
Oct 10, 2022 | 7.000 | 7.080 | 6.800 | 6.960 | 1,234,461 | +0.00(+0.00%) |
Oct 07, 2022 | 7.020 | 7.060 | 6.760 | 6.960 | 2,430,897 | -0.10(-1.42%) |
Oct 06, 2022 | 7.190 | 7.310 | 7.010 | 7.060 | 1,732,228 | -0.09(-1.26%) |
Oct 05, 2022 | 7.110 | 7.540 | 6.970 | 7.150 | 3,295,417 | -0.89(-11.07%) |
Oct 04, 2022 | 7.600 | 8.055 | 7.530 | 8.040 | 4,453,834 | +0.67(+9.09%) |
Oct 03, 2022 | 6.850 | 7.430 | 6.785 | 7.370 | 2,367,584 | +0.55(+8.06%) |
Sep 30, 2022 | 7.170 | 7.210 | 6.800 | 6.820 | 2,264,093 | -0.27(-3.81%) |
Sep 29, 2022 | 7.160 | 7.270 | 6.870 | 7.090 | 1,758,924 | -0.19(-2.61%) |
Sep 28, 2022 | 7.150 | 7.430 | 7.160 | 7.280 | 1,760,256 | +0.13(+1.82%) |
Sep 27, 2022 | 7.350 | 7.440 | 7.040 | 7.150 | 5,079,305 | -0.06(-0.83%) |
Sep 26, 2022 | 7.120 | 7.630 | 7.120 | 7.210 | 2,842,322 | -0.13(-1.77%) |
Sep 23, 2022 | 7.330 | 7.400 | 7.080 | 7.340 | 2,447,111 | -0.07(-0.94%) |
Sep 22, 2022 | 7.170 | 7.795 | 7.110 | 7.410 | 4,788,499 | +0.09(+1.23%) |
Sep 21, 2022 | 7.620 | 7.790 | 7.160 | 7.320 | 7,442,425 | -0.88(-10.73%) |
Sep 20, 2022 | 9.650 | 9.650 | 7.980 | 8.200 | 11,869,795 | -1.63(-16.58%) |
Sep 19, 2022 | 14.56 | 14.91 | 9.755 | 9.830 | 16,542,980 | -4.90(-33.27%) |
Sep 16, 2022 | 14.79 | 15.06 | 14.53 | 14.73 | 2,288,590 | -0.35(-2.32%) |
Sep 15, 2022 | 15.10 | 15.35 | 15.06 | 15.08 | 1,001,602 | -0.12(-0.79%) |
Sep 14, 2022 | 15.39 | 15.83 | 15.10 | 15.20 | 1,217,854 | -0.19(-1.23%) |
Sep 13, 2022 | 16.07 | 16.25 | 15.32 | 15.39 | 2,215,930 | -1.04(-6.33%) |
Sep 12, 2022 | 15.72 | 16.45 | 15.67 | 16.43 | 2,782,351 | +0.77(+4.92%) |
Sep 09, 2022 | 15.64 | 15.75 | 15.48 | 15.66 | 3,969,935 | +0.07(+0.45%) |
Sep 08, 2022 | 15.78 | 16.14 | 15.52 | 15.59 | 5,056,811 | -0.33(-2.07%) |
Sep 07, 2022 | 16.82 | 17.13 | 15.82 | 15.92 | 3,156,954 | -1.03(-6.08%) |
Sep 06, 2022 | 17.07 | 17.16 | 16.73 | 16.95 | 1,006,031 | +0.03(+0.18%) |
Sep 02, 2022 | 17.32 | 17.32 | 16.82 | 16.92 | 731,932 | -0.17(-0.99%) |
Sep 01, 2022 | 16.81 | 17.10 | 16.54 | 17.09 | 1,228,088 | +0.18(+1.06%) |
Aug 31, 2022 | 17.25 | 17.25 | 16.48 | 16.91 | 966,361 | -0.09(-0.53%) |
Aug 30, 2022 | 17.17 | 17.23 | 16.98 | 17.00 | 1,087,095 | -0.17(-0.99%) |
Aug 29, 2022 | 17.34 | 17.46 | 17.01 | 17.17 | 702,160 | -0.34(-1.94%) |
Aug 26, 2022 | 18.68 | 18.68 | 17.51 | 17.51 | 568,621 | -1.20(-6.41%) |
Aug 25, 2022 | 18.72 | 18.96 | 18.60 | 18.71 | 501,122 | +0.02(+0.11%) |
Aug 24, 2022 | 18.66 | 19.03 | 18.21 | 18.69 | 582,471 | +0.08(+0.43%) |
Aug 23, 2022 | 19.01 | 19.34 | 18.31 | 18.61 | 887,406 | -0.47(-2.46%) |
Aug 22, 2022 | 19.19 | 19.33 | 19.05 | 19.08 | 639,051 | -0.28(-1.45%) |
Aug 19, 2022 | 19.78 | 19.81 | 19.30 | 19.36 | 589,658 | -0.49(-2.47%) |
Aug 18, 2022 | 19.76 | 19.85 | 18.78 | 19.85 | 870,769 | +0.15(+0.76%) |
Aug 17, 2022 | 20.22 | 20.32 | 19.69 | 19.70 | 839,764 | -0.61(-3.00%) |
Aug 16, 2022 | 20.27 | 20.41 | 20.03 | 20.31 | 994,159 | +0.04(+0.20%) |
Aug 15, 2022 | 19.91 | 20.30 | 19.91 | 20.27 | 535,197 | +0.26(+1.30%) |
Aug 12, 2022 | 20.17 | 20.23 | 19.91 | 20.01 | 772,698 | +0.02(+0.10%) |
Aug 11, 2022 | 19.57 | 20.17 | 19.54 | 19.99 | 892,457 | +0.47(+2.41%) |
Aug 10, 2022 | 19.26 | 19.68 | 19.06 | 19.52 | 860,160 | +0.61(+3.23%) |
Aug 09, 2022 | 19.49 | 19.66 | 18.55 | 18.91 | 1,743,546 | -0.60(-3.08%) |
Aug 08, 2022 | 18.61 | 19.67 | 18.60 | 19.51 | 1,495,826 | +0.98(+5.29%) |
Aug 05, 2022 | 18.11 | 18.65 | 18.06 | 18.53 | 621,691 | +0.16(+0.87%) |
Aug 04, 2022 | 18.56 | 19.06 | 17.97 | 18.37 | 805,770 | +0.23(+1.27%) |
Aug 03, 2022 | 18.98 | 19.12 | 18.10 | 18.14 | 1,526,890 | -0.87(-4.58%) |
Aug 02, 2022 | 18.89 | 19.27 | 18.89 | 19.01 | 599,328 | -0.07(-0.37%) |