Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.540 | 9.780 | 9.330 | 9.450 | 2,496,582 | -0.29(-2.98%) |
Oct 28, 2022 | 9.670 | 9.760 | 9.370 | 9.740 | 1,385,218 | -0.08(-0.81%) |
Oct 27, 2022 | 9.510 | 9.860 | 9.510 | 9.820 | 1,609,744 | +0.25(+2.61%) |
Oct 26, 2022 | 9.330 | 9.800 | 9.300 | 9.570 | 1,407,307 | +0.35(+3.80%) |
Oct 25, 2022 | 8.920 | 9.270 | 8.900 | 9.220 | 872,217 | +0.25(+2.79%) |
Oct 24, 2022 | 9.100 | 9.190 | 8.850 | 8.970 | 960,248 | -0.26(-2.82%) |
Oct 21, 2022 | 8.660 | 9.270 | 8.660 | 9.230 | 1,407,767 | +0.56(+6.46%) |
Oct 20, 2022 | 8.660 | 9.080 | 8.510 | 8.670 | 878,872 | +0.04(+0.46%) |
Oct 19, 2022 | 8.640 | 8.730 | 8.520 | 8.630 | 560,390 | -0.10(-1.15%) |
Oct 18, 2022 | 9.140 | 9.140 | 8.700 | 8.730 | 784,901 | -0.25(-2.78%) |
Oct 17, 2022 | 9.190 | 9.240 | 8.970 | 8.980 | 864,306 | -0.03(-0.33%) |
Oct 14, 2022 | 9.100 | 9.150 | 8.900 | 9.010 | 691,898 | -0.14(-1.53%) |
Oct 13, 2022 | 8.560 | 9.180 | 8.510 | 9.150 | 962,396 | +0.20(+2.23%) |
Oct 12, 2022 | 8.790 | 8.960 | 8.700 | 8.950 | 691,160 | +0.17(+1.94%) |
Oct 11, 2022 | 8.860 | 8.960 | 8.730 | 8.780 | 995,651 | -0.15(-1.68%) |
Oct 07, 2022 | 8.930 | 0 | -0.31(-3.35%) | |||
Oct 06, 2022 | 9.250 | 9.450 | 9.210 | 9.240 | 737,148 | -0.15(-1.60%) |
Oct 05, 2022 | 9.300 | 9.470 | 9.200 | 9.390 | 1,108,001 | -0.08(-0.84%) |
Oct 04, 2022 | 9.710 | 9.870 | 9.370 | 9.470 | 1,788,287 | -0.14(-1.46%) |
Oct 03, 2022 | 8.950 | 9.760 | 8.950 | 9.610 | 1,989,154 | +0.72(+8.10%) |
Sep 30, 2022 | 8.530 | 8.970 | 8.400 | 8.890 | 1,320,639 | +0.37(+4.34%) |
Sep 29, 2022 | 8.590 | 8.670 | 8.450 | 8.520 | 1,262,096 | -0.11(-1.27%) |
Sep 28, 2022 | 8.130 | 8.640 | 8.110 | 8.630 | 1,180,958 | +0.45(+5.50%) |
Sep 27, 2022 | 8.300 | 8.430 | 8.150 | 8.180 | 1,013,210 | +0.07(+0.86%) |
Sep 26, 2022 | 7.980 | 8.330 | 7.830 | 8.110 | 1,211,382 | +0.05(+0.62%) |
Sep 23, 2022 | 8.310 | 8.330 | 7.900 | 8.060 | 1,762,610 | -0.61(-7.04%) |
Sep 22, 2022 | 8.960 | 8.960 | 8.560 | 8.670 | 663,139 | -0.14(-1.59%) |
Sep 21, 2022 | 8.880 | 9.000 | 8.690 | 8.810 | 1,061,602 | -0.03(-0.34%) |
Sep 20, 2022 | 8.790 | 8.850 | 8.640 | 8.840 | 847,022 | -0.09(-1.01%) |
Sep 19, 2022 | 8.620 | 8.940 | 8.610 | 8.930 | 871,923 | -0.05(-0.56%) |
Sep 16, 2022 | 8.800 | 8.990 | 8.600 | 8.980 | 2,523,216 | +0.06(+0.67%) |
Sep 15, 2022 | 8.800 | 9.110 | 8.770 | 8.920 | 611,627 | -0.10(-1.11%) |
Sep 14, 2022 | 9.080 | 9.120 | 8.940 | 9.020 | 868,404 | -0.01(-0.11%) |
Sep 13, 2022 | 9.120 | 9.260 | 9.010 | 9.030 | 710,907 | -0.36(-3.83%) |
Sep 12, 2022 | 9.260 | 9.390 | 9.090 | 9.390 | 930,281 | +0.26(+2.85%) |
Sep 09, 2022 | 8.700 | 9.140 | 8.620 | 9.130 | 1,186,934 | +0.58(+6.78%) |
Sep 08, 2022 | 8.100 | 8.560 | 8.090 | 8.550 | 902,981 | +0.41(+5.04%) |
Sep 07, 2022 | 7.960 | 8.170 | 7.870 | 8.140 | 765,042 | +0.05(+0.62%) |
Sep 06, 2022 | 8.190 | 8.440 | 8.090 | 8.090 | 686,800 | -0.01(-0.12%) |
Sep 02, 2022 | 8.100 | 0 | +0.17(+2.14%) | |||
Sep 01, 2022 | 8.250 | 8.270 | 7.900 | 7.930 | 1,156,542 | -0.51(-6.04%) |
Aug 31, 2022 | 8.460 | 8.590 | 8.390 | 8.440 | 1,892,697 | -0.11(-1.29%) |
Aug 30, 2022 | 8.890 | 8.910 | 8.350 | 8.550 | 2,382,022 | -0.45(-5.00%) |
Aug 29, 2022 | 8.790 | 9.140 | 8.770 | 9.000 | 819,412 | -0.02(-0.22%) |
Aug 26, 2022 | 9.420 | 9.420 | 8.930 | 9.020 | 1,165,279 | -0.24(-2.59%) |
Aug 25, 2022 | 9.140 | 9.340 | 9.070 | 9.260 | 859,274 | +0.32(+3.58%) |
Aug 24, 2022 | 8.810 | 9.020 | 8.730 | 8.940 | 988,732 | -0.02(-0.22%) |
Aug 23, 2022 | 8.600 | 9.020 | 8.600 | 8.960 | 960,129 | +0.45(+5.29%) |
Aug 22, 2022 | 8.580 | 8.640 | 8.460 | 8.510 | 659,921 | -0.27(-3.08%) |
Aug 19, 2022 | 9.000 | 9.140 | 8.660 | 8.780 | 909,538 | -0.34(-3.73%) |
Aug 18, 2022 | 8.890 | 9.200 | 8.870 | 9.120 | 1,407,769 | +0.36(+4.11%) |
Aug 17, 2022 | 8.650 | 8.920 | 8.600 | 8.760 | 1,843,297 | -0.04(-0.45%) |
Aug 16, 2022 | 8.700 | 8.850 | 8.570 | 8.800 | 670,583 | +0.20(+2.33%) |
Aug 15, 2022 | 8.670 | 8.750 | 8.470 | 8.600 | 1,453,185 | -0.40(-4.44%) |
Aug 12, 2022 | 8.690 | 9.070 | 8.600 | 9.000 | 895,671 | +0.20(+2.27%) |
Aug 11, 2022 | 9.140 | 9.140 | 8.770 | 8.800 | 1,212,737 | -0.25(-2.76%) |
Aug 10, 2022 | 8.800 | 9.100 | 8.750 | 9.050 | 1,715,159 | +0.42(+4.87%) |
Aug 09, 2022 | 8.590 | 8.660 | 8.490 | 8.630 | 961,897 | +0.06(+0.70%) |
Aug 08, 2022 | 8.120 | 8.660 | 8.120 | 8.570 | 1,544,737 | +0.51(+6.33%) |
Aug 05, 2022 | 7.630 | 8.100 | 7.620 | 8.060 | 1,081,866 | +0.36(+4.68%) |
Aug 04, 2022 | 7.650 | 7.970 | 7.650 | 7.700 | 825,017 | +0.02(+0.26%) |
Aug 03, 2022 | 7.850 | 7.930 | 7.560 | 7.680 | 769,180 | -0.07(-0.90%) |