Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.640 | 7.650 | 7.320 | 7.590 | 568,844 | -0.09(-1.17%) |
Oct 28, 2022 | 7.220 | 7.700 | 7.160 | 7.680 | 578,932 | +0.43(+5.93%) |
Oct 27, 2022 | 7.330 | 7.560 | 7.225 | 7.250 | 729,976 | -0.05(-0.68%) |
Oct 26, 2022 | 7.580 | 7.760 | 7.300 | 7.300 | 690,215 | -0.24(-3.18%) |
Oct 25, 2022 | 7.240 | 7.738 | 7.240 | 7.540 | 627,335 | +0.34(+4.72%) |
Oct 24, 2022 | 7.320 | 7.390 | 6.990 | 7.200 | 407,627 | -0.12(-1.64%) |
Oct 21, 2022 | 7.270 | 7.385 | 7.110 | 7.320 | 786,391 | +0.13(+1.81%) |
Oct 20, 2022 | 7.020 | 7.250 | 6.950 | 7.190 | 533,724 | +0.15(+2.13%) |
Oct 19, 2022 | 6.810 | 7.170 | 6.810 | 7.040 | 1,061,338 | +0.22(+3.23%) |
Oct 18, 2022 | 7.210 | 7.300 | 6.780 | 6.820 | 1,179,356 | -0.18(-2.57%) |
Oct 17, 2022 | 6.850 | 7.155 | 6.850 | 7.000 | 1,030,301 | +0.32(+4.79%) |
Oct 14, 2022 | 6.800 | 7.045 | 6.650 | 6.680 | 995,202 | -0.07(-1.04%) |
Oct 13, 2022 | 6.430 | 6.900 | 6.300 | 6.750 | 1,451,194 | +0.12(+1.81%) |
Oct 12, 2022 | 6.620 | 6.720 | 6.470 | 6.630 | 911,401 | -0.02(-0.30%) |
Oct 11, 2022 | 6.660 | 6.890 | 6.455 | 6.650 | 1,063,055 | -0.07(-1.04%) |
Oct 10, 2022 | 6.860 | 7.010 | 6.650 | 6.720 | 946,828 | -0.19(-2.75%) |
Oct 07, 2022 | 7.130 | 7.150 | 6.730 | 6.910 | 1,278,802 | -0.20(-2.81%) |
Oct 06, 2022 | 7.400 | 7.445 | 6.995 | 7.110 | 1,038,403 | -0.24(-3.27%) |
Oct 05, 2022 | 8.060 | 8.180 | 7.340 | 7.350 | 1,661,383 | -0.96(-11.55%) |
Oct 04, 2022 | 7.550 | 8.320 | 7.550 | 8.310 | 860,568 | +0.98(+13.37%) |
Oct 03, 2022 | 7.140 | 7.400 | 6.700 | 7.330 | 850,624 | +0.38(+5.47%) |
Sep 30, 2022 | 6.740 | 7.170 | 6.740 | 6.950 | 902,218 | +0.07(+1.02%) |
Sep 29, 2022 | 7.330 | 7.390 | 6.536 | 6.880 | 1,315,124 | -0.61(-8.14%) |
Sep 28, 2022 | 7.750 | 7.950 | 7.480 | 7.490 | 997,520 | -0.25(-3.23%) |
Sep 27, 2022 | 7.980 | 8.058 | 7.610 | 7.740 | 731,875 | -0.12(-1.53%) |
Sep 26, 2022 | 8.310 | 8.510 | 7.840 | 7.860 | 769,019 | -0.53(-6.32%) |
Sep 23, 2022 | 8.600 | 8.600 | 8.020 | 8.390 | 759,860 | -0.37(-4.22%) |
Sep 22, 2022 | 9.200 | 9.310 | 8.690 | 8.760 | 547,783 | -0.45(-4.89%) |
Sep 21, 2022 | 10.01 | 10.01 | 9.200 | 9.210 | 904,005 | -0.75(-7.53%) |
Sep 20, 2022 | 9.840 | 10.15 | 9.800 | 9.960 | 295,897 | -0.06(-0.60%) |
Sep 19, 2022 | 9.990 | 10.05 | 9.640 | 10.02 | 527,756 | +0.03(+0.30%) |
Sep 16, 2022 | 9.790 | 10.00 | 9.610 | 9.990 | 854,074 | +0.07(+0.71%) |
Sep 15, 2022 | 9.400 | 10.08 | 9.400 | 9.920 | 548,191 | +0.41(+4.31%) |
Sep 14, 2022 | 9.600 | 9.600 | 9.180 | 9.510 | 655,025 | -0.17(-1.76%) |
Sep 13, 2022 | 9.730 | 9.910 | 9.595 | 9.680 | 408,330 | -0.45(-4.44%) |
Sep 12, 2022 | 9.510 | 10.20 | 9.510 | 10.13 | 775,010 | +0.66(+6.97%) |
Sep 09, 2022 | 8.930 | 9.500 | 8.910 | 9.470 | 392,815 | +0.67(+7.61%) |
Sep 08, 2022 | 8.760 | 8.870 | 8.430 | 8.800 | 506,459 | -0.07(-0.79%) |
Sep 07, 2022 | 8.910 | 9.050 | 8.860 | 8.870 | 618,634 | -0.26(-2.85%) |
Sep 06, 2022 | 9.250 | 9.340 | 9.050 | 9.130 | 505,441 | -0.18(-1.93%) |
Sep 02, 2022 | 9.690 | 9.690 | 9.230 | 9.310 | 468,741 | -0.32(-3.32%) |
Sep 01, 2022 | 9.220 | 9.670 | 9.190 | 9.630 | 504,281 | +0.30(+3.22%) |
Aug 31, 2022 | 10.02 | 10.02 | 9.270 | 9.330 | 919,311 | -0.47(-4.80%) |
Aug 30, 2022 | 9.910 | 10.04 | 9.670 | 9.800 | 478,466 | -0.02(-0.20%) |
Aug 29, 2022 | 9.540 | 10.08 | 9.510 | 9.820 | 457,135 | +0.17(+1.76%) |
Aug 26, 2022 | 10.20 | 10.34 | 9.630 | 9.650 | 384,106 | -0.62(-6.04%) |
Aug 25, 2022 | 9.920 | 10.44 | 9.920 | 10.27 | 519,311 | +0.26(+2.60%) |
Aug 24, 2022 | 9.220 | 10.05 | 9.220 | 10.01 | 469,429 | +0.66(+7.06%) |
Aug 23, 2022 | 9.710 | 9.710 | 9.320 | 9.350 | 397,761 | -0.21(-2.20%) |
Aug 22, 2022 | 9.500 | 9.640 | 9.250 | 9.560 | 472,080 | -0.18(-1.85%) |
Aug 19, 2022 | 9.810 | 9.880 | 9.700 | 9.740 | 535,648 | -0.16(-1.62%) |
Aug 18, 2022 | 9.860 | 10.09 | 9.700 | 9.900 | 713,206 | +0.03(+0.30%) |
Aug 17, 2022 | 9.960 | 10.12 | 9.840 | 9.870 | 587,607 | -0.27(-2.66%) |
Aug 16, 2022 | 10.55 | 10.55 | 10.03 | 10.14 | 783,539 | -0.36(-3.43%) |
Aug 15, 2022 | 10.47 | 10.89 | 10.37 | 10.50 | 1,539,296 | -0.15(-1.41%) |
Aug 12, 2022 | 10.81 | 10.94 | 10.49 | 10.65 | 608,117 | -0.07(-0.65%) |
Aug 11, 2022 | 10.45 | 10.99 | 10.44 | 10.72 | 622,096 | +0.20(+1.90%) |
Aug 10, 2022 | 10.36 | 10.59 | 10.31 | 10.52 | 497,057 | +0.21(+2.04%) |
Aug 09, 2022 | 10.60 | 10.73 | 10.12 | 10.31 | 610,496 | -0.38(-3.55%) |
Aug 08, 2022 | 10.47 | 10.74 | 10.31 | 10.69 | 1,112,305 | +0.37(+3.59%) |
Aug 05, 2022 | 9.360 | 10.37 | 9.180 | 10.32 | 1,097,750 | +1.16(+12.66%) |
Aug 04, 2022 | 9.140 | 9.330 | 9.040 | 9.160 | 447,197 | +0.03(+0.33%) |
Aug 03, 2022 | 8.850 | 9.200 | 8.850 | 9.130 | 446,867 | +0.27(+3.05%) |
Aug 02, 2022 | 8.660 | 8.950 | 8.630 | 8.860 | 387,181 | +0.18(+2.07%) |