Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.946 | 8.066 | 7.740 | 7.886 | 974,923 | -0.04(-0.54%) |
Oct 28, 2022 | 7.783 | 7.980 | 7.710 | 7.929 | 1,097,777 | +0.18(+2.33%) |
Oct 27, 2022 | 7.817 | 8.027 | 7.740 | 7.749 | 1,010,690 | -0.10(-1.31%) |
Oct 26, 2022 | 7.912 | 8.248 | 7.847 | 7.852 | 1,271,098 | -0.03(-0.44%) |
Oct 25, 2022 | 7.809 | 8.019 | 7.809 | 7.886 | 1,036,549 | +0.07(+0.88%) |
Oct 24, 2022 | 7.689 | 7.817 | 7.380 | 7.817 | 1,198,094 | +0.15(+1.90%) |
Oct 21, 2022 | 7.586 | 7.749 | 7.440 | 7.671 | 1,177,787 | +0.14(+1.82%) |
Oct 20, 2022 | 7.611 | 7.792 | 7.508 | 7.534 | 1,162,244 | -0.10(-1.35%) |
Oct 19, 2022 | 7.929 | 7.929 | 7.543 | 7.637 | 1,261,145 | -0.32(-3.99%) |
Oct 18, 2022 | 8.281 | 8.461 | 7.929 | 7.955 | 1,267,659 | -0.21(-2.63%) |
Oct 17, 2022 | 8.015 | 8.238 | 7.920 | 8.169 | 1,489,027 | +0.26(+3.25%) |
Oct 14, 2022 | 8.040 | 8.143 | 7.817 | 7.912 | 1,014,738 | -0.13(-1.60%) |
Oct 13, 2022 | 7.620 | 8.083 | 7.551 | 8.040 | 1,613,536 | +0.27(+3.42%) |
Oct 12, 2022 | 7.800 | 7.890 | 7.663 | 7.774 | 1,608,613 | -0.05(-0.66%) |
Oct 11, 2022 | 7.809 | 7.964 | 7.628 | 7.826 | 1,528,903 | -0.09(-1.08%) |
Oct 10, 2022 | 7.869 | 7.989 | 7.706 | 7.912 | 1,338,523 | +0.03(+0.44%) |
Oct 07, 2022 | 8.015 | 8.058 | 7.698 | 7.877 | 2,505,373 | -0.20(-2.44%) |
Oct 06, 2022 | 8.092 | 8.384 | 7.963 | 8.075 | 2,168,611 | -0.03(-0.32%) |
Oct 05, 2022 | 8.632 | 8.795 | 8.058 | 8.100 | 2,924,918 | -0.60(-6.90%) |
Oct 04, 2022 | 8.813 | 8.941 | 8.637 | 8.701 | 1,691,750 | +0.02(+0.20%) |
Oct 03, 2022 | 8.907 | 8.993 | 8.632 | 8.684 | 1,594,006 | -0.15(-1.75%) |
Sep 30, 2022 | 8.795 | 9.310 | 8.701 | 8.838 | 1,963,360 | +0.09(+0.98%) |
Sep 29, 2022 | 9.233 | 9.246 | 8.431 | 8.753 | 2,704,542 | -0.33(-3.59%) |
Sep 28, 2022 | 8.770 | 9.177 | 8.813 | 9.079 | 1,937,753 | +0.30(+3.42%) |
Sep 27, 2022 | 8.753 | 9.113 | 8.675 | 8.778 | 2,582,377 | +0.18(+2.10%) |
Sep 26, 2022 | 8.693 | 9.182 | 8.572 | 8.598 | 2,637,054 | -0.22(-2.53%) |
Sep 23, 2022 | 8.881 | 9.010 | 8.538 | 8.821 | 2,474,936 | -0.14(-1.53%) |
Sep 22, 2022 | 9.242 | 9.389 | 8.881 | 8.959 | 2,188,615 | -0.36(-3.87%) |
Sep 21, 2022 | 9.242 | 9.628 | 9.242 | 9.319 | 2,920,507 | -0.04(-0.46%) |
Sep 20, 2022 | 9.611 | 9.988 | 9.344 | 9.362 | 2,678,205 | -0.72(-7.15%) |
Sep 19, 2022 | 9.997 | 10.29 | 9.868 | 10.08 | 2,505,873 | -0.06(-0.59%) |
Sep 16, 2022 | 10.78 | 10.91 | 9.997 | 10.14 | 4,720,019 | -0.78(-7.15%) |
Sep 15, 2022 | 11.05 | 11.22 | 10.79 | 10.92 | 2,665,764 | -0.40(-3.56%) |
Sep 14, 2022 | 11.45 | 11.65 | 11.16 | 11.33 | 2,034,322 | -0.12(-1.05%) |
Sep 13, 2022 | 11.66 | 11.93 | 11.09 | 11.45 | 2,921,525 | -0.43(-3.61%) |
Sep 12, 2022 | 11.99 | 12.35 | 11.52 | 11.88 | 3,475,117 | -0.01(-0.07%) |
Sep 09, 2022 | 11.67 | 12.43 | 11.65 | 11.88 | 4,296,266 | +0.31(+2.67%) |
Sep 08, 2022 | 11.63 | 11.67 | 11.16 | 11.58 | 2,745,033 | -0.16(-1.39%) |
Sep 07, 2022 | 11.51 | 12.00 | 11.44 | 11.74 | 2,248,766 | +0.22(+1.94%) |
Sep 06, 2022 | 12.14 | 12.21 | 11.39 | 11.52 | 4,302,191 | -0.88(-7.13%) |
Sep 02, 2022 | 12.51 | 12.85 | 12.37 | 12.40 | 5,061,974 | +0.17(+1.40%) |
Sep 01, 2022 | 12.78 | 12.78 | 12.06 | 12.23 | 3,477,754 | -0.71(-5.50%) |
Aug 31, 2022 | 13.37 | 13.63 | 12.75 | 12.94 | 3,219,728 | -0.57(-4.25%) |
Aug 30, 2022 | 13.88 | 14.01 | 13.19 | 13.52 | 4,636,003 | -0.24(-1.75%) |
Aug 29, 2022 | 13.27 | 14.25 | 13.27 | 13.76 | 5,278,940 | -0.35(-2.49%) |
Aug 26, 2022 | 14.99 | 15.44 | 14.03 | 14.11 | 7,430,997 | -1.21(-7.90%) |
Aug 25, 2022 | 18.05 | 18.16 | 15.26 | 15.32 | 10,260,448 | -2.74(-15.16%) |
Aug 24, 2022 | 18.24 | 19.09 | 17.80 | 18.05 | 4,377,916 | -0.21(-1.17%) |
Aug 23, 2022 | 18.91 | 18.95 | 17.70 | 18.27 | 6,162,153 | -0.85(-4.44%) |
Aug 22, 2022 | 19.72 | 20.07 | 18.66 | 19.12 | 4,751,179 | -0.84(-4.21%) |
Aug 19, 2022 | 19.61 | 20.72 | 19.05 | 19.96 | 6,871,928 | +0.07(+0.34%) |
Aug 18, 2022 | 20.91 | 21.26 | 19.44 | 19.89 | 7,893,758 | -1.36(-6.42%) |
Aug 17, 2022 | 20.73 | 22.07 | 20.71 | 21.25 | 6,725,305 | +0.39(+1.85%) |
Aug 16, 2022 | 22.36 | 22.40 | 20.19 | 20.87 | 7,959,675 | -1.57(-7.00%) |
Aug 15, 2022 | 21.07 | 23.16 | 20.87 | 22.44 | 10,100,930 | +1.20(+5.66%) |
Aug 12, 2022 | 21.13 | 21.92 | 20.48 | 21.24 | 9,011,556 | -0.03(-0.16%) |
Aug 11, 2022 | 19.51 | 21.69 | 19.16 | 21.27 | 15,160,396 | +1.62(+8.25%) |
Aug 10, 2022 | 19.58 | 19.72 | 18.04 | 19.65 | 10,698,147 | +0.09(+0.48%) |
Aug 09, 2022 | 19.05 | 20.95 | 18.80 | 19.56 | 19,890,576 | +0.51(+2.70%) |
Aug 08, 2022 | 20.53 | 20.94 | 18.23 | 19.04 | 15,766,177 | -0.95(-4.76%) |
Aug 05, 2022 | 16.30 | 20.48 | 16.20 | 19.99 | 36,312,084 | +3.29(+19.67%) |
Aug 04, 2022 | 15.17 | 17.71 | 14.36 | 16.71 | 27,416,278 | +1.01(+6.45%) |
Aug 03, 2022 | 15.63 | 16.39 | 14.91 | 15.69 | 12,172,232 | -0.43(-2.66%) |
Aug 02, 2022 | 15.08 | 16.42 | 14.71 | 16.12 | 16,962,374 | +1.31(+8.86%) |