Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.163 | 8.432 | 8.113 | 8.382 | 5,840,564 | +0.03(+0.36%) |
Oct 28, 2022 | 8.263 | 8.362 | 8.067 | 8.352 | 4,315,301 | -0.07(-0.83%) |
Oct 27, 2022 | 8.591 | 8.735 | 8.372 | 8.422 | 6,391,185 | -0.22(-2.53%) |
Oct 26, 2022 | 8.501 | 8.844 | 8.461 | 8.640 | 7,368,341 | +0.31(+3.70%) |
Oct 25, 2022 | 8.253 | 8.471 | 8.223 | 8.332 | 6,455,095 | +0.06(+0.72%) |
Oct 24, 2022 | 8.292 | 8.342 | 8.044 | 8.273 | 5,787,895 | -0.13(-1.54%) |
Oct 21, 2022 | 7.785 | 8.427 | 7.726 | 8.402 | 9,611,673 | +0.61(+7.78%) |
Oct 20, 2022 | 7.427 | 7.994 | 7.368 | 7.795 | 8,725,142 | +0.41(+5.52%) |
Oct 19, 2022 | 7.656 | 7.656 | 7.358 | 7.388 | 7,403,167 | -0.46(-5.83%) |
Oct 18, 2022 | 7.944 | 7.984 | 7.626 | 7.845 | 7,308,824 | +0.09(+1.15%) |
Oct 17, 2022 | 7.865 | 8.143 | 7.686 | 7.756 | 6,962,389 | +0.20(+2.63%) |
Oct 14, 2022 | 8.064 | 8.084 | 7.517 | 7.557 | 8,558,675 | -0.59(-7.20%) |
Oct 13, 2022 | 7.964 | 8.193 | 7.606 | 8.143 | 9,594,094 | -0.26(-3.08%) |
Oct 12, 2022 | 8.153 | 8.422 | 7.979 | 8.402 | 7,837,330 | +0.28(+3.43%) |
Oct 11, 2022 | 8.104 | 8.447 | 7.974 | 8.123 | 8,300,277 | -0.03(-0.37%) |
Oct 10, 2022 | 8.014 | 8.263 | 7.855 | 8.153 | 5,445,779 | -0.03(-0.36%) |
Oct 07, 2022 | 8.660 | 8.750 | 8.173 | 8.183 | 8,697,478 | -0.76(-8.45%) |
Oct 06, 2022 | 8.611 | 8.974 | 8.541 | 8.939 | 9,536,331 | +0.29(+3.33%) |
Oct 05, 2022 | 8.342 | 8.670 | 8.173 | 8.650 | 9,331,752 | -0.02(-0.23%) |
Oct 04, 2022 | 8.531 | 8.889 | 8.412 | 8.670 | 12,582,209 | +0.33(+3.93%) |
Oct 03, 2022 | 7.954 | 8.411 | 7.895 | 8.342 | 12,367,990 | +0.77(+10.10%) |
Sep 30, 2022 | 7.169 | 7.736 | 7.129 | 7.577 | 8,481,681 | +0.37(+5.10%) |
Sep 29, 2022 | 7.079 | 7.234 | 6.914 | 7.209 | 6,912,717 | -0.01(-0.14%) |
Sep 28, 2022 | 6.712 | 7.229 | 6.692 | 7.219 | 10,576,431 | +0.68(+10.33%) |
Sep 27, 2022 | 6.702 | 6.791 | 6.528 | 6.542 | 6,534,851 | +0.04(+0.61%) |
Sep 26, 2022 | 6.662 | 6.801 | 6.403 | 6.503 | 9,572,780 | -0.19(-2.82%) |
Sep 23, 2022 | 6.970 | 7.050 | 6.582 | 6.692 | 9,397,488 | -0.61(-8.31%) |
Sep 22, 2022 | 7.636 | 7.767 | 7.268 | 7.298 | 5,967,327 | -0.27(-3.55%) |
Sep 21, 2022 | 7.606 | 7.853 | 7.388 | 7.567 | 9,023,944 | +0.05(+0.66%) |
Sep 20, 2022 | 7.696 | 7.696 | 7.417 | 7.517 | 8,664,590 | -0.33(-4.18%) |
Sep 19, 2022 | 7.537 | 7.855 | 7.417 | 7.845 | 5,685,077 | +0.22(+2.87%) |
Sep 16, 2022 | 7.477 | 7.845 | 7.363 | 7.626 | 9,271,339 | -0.04(-0.52%) |
Sep 15, 2022 | 7.775 | 7.999 | 7.549 | 7.666 | 7,313,348 | -0.21(-2.65%) |
Sep 14, 2022 | 8.024 | 8.064 | 7.840 | 7.875 | 5,571,016 | +0.00(+0.00%) |
Sep 13, 2022 | 8.024 | 8.228 | 7.865 | 7.875 | 6,770,055 | -0.55(-6.49%) |
Sep 12, 2022 | 8.332 | 8.645 | 8.283 | 8.422 | 8,154,030 | +0.43(+5.35%) |
Sep 09, 2022 | 7.915 | 8.004 | 7.746 | 7.994 | 5,038,312 | +0.25(+3.21%) |
Sep 08, 2022 | 7.497 | 7.756 | 7.467 | 7.746 | 6,042,290 | +0.15(+1.96%) |
Sep 07, 2022 | 7.099 | 7.601 | 7.000 | 7.596 | 6,249,680 | +0.49(+6.85%) |
Sep 06, 2022 | 7.358 | 7.507 | 7.109 | 7.109 | 5,997,995 | -0.17(-2.32%) |
Sep 02, 2022 | 7.199 | 7.427 | 7.030 | 7.278 | 5,601,744 | +0.32(+4.57%) |
Sep 01, 2022 | 7.109 | 7.124 | 6.900 | 6.960 | 6,028,024 | -0.28(-3.85%) |
Aug 31, 2022 | 7.229 | 7.417 | 7.149 | 7.238 | 4,258,512 | -0.01(-0.14%) |
Aug 30, 2022 | 7.487 | 7.537 | 7.219 | 7.248 | 4,734,874 | -0.24(-3.19%) |
Aug 29, 2022 | 7.427 | 7.741 | 7.393 | 7.487 | 3,503,942 | -0.07(-0.92%) |
Aug 26, 2022 | 7.974 | 8.053 | 7.470 | 7.557 | 5,504,819 | -0.40(-5.00%) |
Aug 25, 2022 | 8.044 | 8.113 | 7.885 | 7.954 | 3,029,795 | +0.01(+0.13%) |
Aug 24, 2022 | 7.616 | 7.954 | 7.517 | 7.944 | 4,303,231 | +0.30(+3.90%) |
Aug 23, 2022 | 7.318 | 7.805 | 7.318 | 7.646 | 6,421,219 | +0.35(+4.77%) |
Aug 22, 2022 | 7.219 | 7.363 | 7.149 | 7.298 | 4,641,536 | -0.10(-1.34%) |
Aug 19, 2022 | 7.547 | 7.586 | 7.378 | 7.398 | 4,137,024 | -0.31(-4.00%) |
Aug 18, 2022 | 7.716 | 7.845 | 7.656 | 7.706 | 4,431,530 | +0.07(+0.91%) |
Aug 17, 2022 | 7.954 | 7.954 | 7.586 | 7.636 | 5,647,531 | -0.41(-5.07%) |
Aug 16, 2022 | 8.004 | 8.128 | 7.925 | 8.044 | 3,328,247 | -0.04(-0.49%) |
Aug 15, 2022 | 7.964 | 8.133 | 7.805 | 8.084 | 5,176,371 | -0.23(-2.80%) |
Aug 12, 2022 | 8.177 | 8.416 | 8.108 | 8.316 | 6,768,905 | +0.24(+2.95%) |
Aug 11, 2022 | 8.416 | 8.515 | 8.068 | 8.078 | 5,585,577 | -0.32(-3.79%) |
Aug 10, 2022 | 8.425 | 8.555 | 8.227 | 8.396 | 4,546,152 | +0.16(+1.93%) |
Aug 09, 2022 | 8.386 | 8.425 | 8.028 | 8.237 | 3,537,235 | -0.13(-1.54%) |
Aug 08, 2022 | 8.227 | 8.465 | 8.197 | 8.366 | 6,134,338 | +0.37(+4.60%) |
Aug 05, 2022 | 7.641 | 7.998 | 7.452 | 7.998 | 6,206,049 | +0.00(+0.00%) |
Aug 04, 2022 | 7.452 | 8.197 | 7.367 | 7.998 | 7,678,360 | +0.68(+9.23%) |
Aug 03, 2022 | 7.531 | 7.551 | 7.203 | 7.323 | 6,733,564 | -0.22(-2.90%) |
Aug 02, 2022 | 7.631 | 7.839 | 7.511 | 7.541 | 5,145,262 | -0.13(-1.68%) |