Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.500 | 7.660 | 7.300 | 7.370 | 283,424 | -0.21(-2.77%) |
Oct 28, 2022 | 7.580 | 7.830 | 7.210 | 7.580 | 1,298,115 | +0.00(+0.00%) |
Oct 27, 2022 | 7.400 | 7.800 | 7.400 | 7.580 | 706,998 | +0.21(+2.85%) |
Oct 26, 2022 | 6.540 | 7.635 | 6.540 | 7.370 | 1,303,450 | +0.79(+12.01%) |
Oct 25, 2022 | 6.400 | 6.730 | 6.350 | 6.580 | 1,921,783 | +0.18(+2.81%) |
Oct 24, 2022 | 6.840 | 6.840 | 6.380 | 6.400 | 1,229,455 | -0.46(-6.71%) |
Oct 21, 2022 | 6.810 | 6.930 | 6.660 | 6.860 | 736,579 | +0.06(+0.81%) |
Oct 20, 2022 | 6.890 | 7.270 | 6.800 | 6.805 | 711,072 | -0.14(-1.95%) |
Oct 19, 2022 | 7.440 | 7.480 | 6.900 | 6.940 | 771,784 | -0.53(-7.10%) |
Oct 18, 2022 | 7.610 | 7.860 | 7.440 | 7.470 | 719,380 | +0.10(+1.36%) |
Oct 17, 2022 | 7.180 | 7.440 | 7.090 | 7.370 | 640,233 | +0.15(+2.08%) |
Oct 14, 2022 | 7.460 | 7.580 | 7.180 | 7.220 | 512,713 | -0.13(-1.77%) |
Oct 13, 2022 | 7.100 | 7.390 | 6.920 | 7.350 | 797,391 | -0.02(-0.27%) |
Oct 12, 2022 | 7.520 | 7.575 | 7.130 | 7.370 | 989,087 | -0.18(-2.38%) |
Oct 11, 2022 | 8.060 | 8.100 | 7.490 | 7.550 | 1,031,924 | -0.54(-6.67%) |
Oct 10, 2022 | 8.160 | 8.389 | 7.990 | 8.090 | 500,210 | -0.15(-1.82%) |
Oct 07, 2022 | 8.980 | 9.010 | 7.840 | 8.240 | 1,396,951 | -0.92(-10.04%) |
Oct 06, 2022 | 8.710 | 9.370 | 8.670 | 9.160 | 1,192,531 | +0.47(+5.41%) |
Oct 05, 2022 | 8.480 | 8.730 | 8.230 | 8.690 | 637,093 | -0.09(-1.03%) |
Oct 04, 2022 | 8.270 | 8.834 | 8.270 | 8.780 | 956,291 | +0.71(+8.80%) |
Oct 03, 2022 | 8.080 | 8.170 | 7.820 | 8.070 | 808,055 | +0.11(+1.38%) |
Sep 30, 2022 | 8.610 | 8.640 | 7.930 | 7.960 | 942,329 | -0.78(-8.92%) |
Sep 29, 2022 | 8.860 | 8.920 | 8.450 | 8.740 | 830,328 | -0.37(-4.06%) |
Sep 28, 2022 | 9.170 | 9.290 | 9.040 | 9.110 | 577,253 | -0.08(-0.87%) |
Sep 27, 2022 | 9.240 | 9.710 | 9.160 | 9.190 | 580,504 | +0.20(+2.22%) |
Sep 26, 2022 | 9.170 | 9.555 | 8.970 | 8.990 | 688,053 | -0.27(-2.92%) |
Sep 23, 2022 | 9.310 | 9.430 | 9.100 | 9.260 | 643,868 | -0.28(-2.94%) |
Sep 22, 2022 | 10.10 | 10.20 | 9.490 | 9.540 | 744,090 | -0.63(-6.19%) |
Sep 21, 2022 | 10.19 | 10.58 | 10.11 | 10.17 | 524,565 | -0.01(-0.10%) |
Sep 20, 2022 | 10.07 | 10.40 | 10.05 | 10.18 | 645,833 | -0.14(-1.36%) |
Sep 19, 2022 | 10.44 | 10.56 | 10.06 | 10.32 | 757,797 | -0.41(-3.82%) |
Sep 16, 2022 | 10.84 | 10.90 | 10.55 | 10.73 | 2,129,174 | -0.40(-3.59%) |
Sep 15, 2022 | 12.42 | 12.66 | 11.04 | 11.13 | 1,442,449 | -1.35(-10.82%) |
Sep 14, 2022 | 12.20 | 12.50 | 11.58 | 12.48 | 947,198 | +0.32(+2.63%) |
Sep 13, 2022 | 11.57 | 12.20 | 11.17 | 12.16 | 1,047,425 | +0.04(+0.33%) |
Sep 12, 2022 | 11.42 | 12.17 | 11.42 | 12.12 | 779,976 | +0.81(+7.16%) |
Sep 09, 2022 | 10.86 | 11.36 | 10.86 | 11.31 | 579,283 | +0.57(+5.31%) |
Sep 08, 2022 | 10.74 | 10.76 | 10.25 | 10.74 | 461,762 | -0.13(-1.20%) |
Sep 07, 2022 | 10.23 | 10.89 | 10.18 | 10.87 | 504,591 | +0.49(+4.72%) |
Sep 06, 2022 | 11.01 | 11.14 | 10.38 | 10.38 | 649,586 | -0.67(-6.06%) |
Sep 02, 2022 | 10.68 | 11.33 | 10.58 | 11.05 | 1,070,784 | +0.77(+7.49%) |
Sep 01, 2022 | 9.770 | 10.29 | 9.310 | 10.28 | 942,258 | +0.37(+3.73%) |
Aug 31, 2022 | 10.10 | 10.40 | 9.900 | 9.910 | 599,602 | -0.10(-1.00%) |
Aug 30, 2022 | 10.29 | 10.56 | 9.870 | 10.01 | 603,343 | -0.14(-1.38%) |
Aug 29, 2022 | 9.960 | 10.23 | 9.915 | 10.15 | 620,531 | +0.04(+0.40%) |
Aug 26, 2022 | 10.60 | 10.66 | 9.950 | 10.11 | 710,334 | -0.45(-4.26%) |
Aug 25, 2022 | 10.26 | 10.70 | 10.25 | 10.56 | 563,638 | +0.33(+3.23%) |
Aug 24, 2022 | 10.29 | 10.52 | 10.17 | 10.23 | 504,489 | -0.12(-1.16%) |
Aug 23, 2022 | 10.65 | 10.78 | 10.24 | 10.35 | 512,428 | -0.11(-1.05%) |
Aug 22, 2022 | 10.65 | 10.85 | 10.28 | 10.46 | 773,316 | -0.52(-4.74%) |
Aug 19, 2022 | 11.19 | 11.26 | 10.96 | 10.98 | 701,658 | -0.57(-4.94%) |
Aug 18, 2022 | 12.03 | 12.11 | 11.25 | 11.55 | 792,198 | -0.46(-3.83%) |
Aug 17, 2022 | 13.08 | 13.08 | 11.95 | 12.01 | 883,569 | -1.39(-10.37%) |
Aug 16, 2022 | 12.70 | 14.18 | 12.42 | 13.40 | 1,776,539 | +0.53(+4.12%) |
Aug 15, 2022 | 12.51 | 13.04 | 12.44 | 12.87 | 700,647 | +0.16(+1.26%) |
Aug 12, 2022 | 12.92 | 12.96 | 12.19 | 12.71 | 866,521 | -0.13(-1.01%) |
Aug 11, 2022 | 12.84 | 13.60 | 12.75 | 12.84 | 772,287 | +0.15(+1.18%) |
Aug 10, 2022 | 12.90 | 13.08 | 11.81 | 12.69 | 1,142,659 | +0.13(+1.04%) |
Aug 09, 2022 | 13.74 | 14.85 | 12.39 | 12.56 | 1,853,478 | -1.31(-9.44%) |
Aug 08, 2022 | 12.99 | 14.25 | 12.97 | 13.87 | 1,948,785 | +1.05(+8.19%) |
Aug 05, 2022 | 12.33 | 12.98 | 12.29 | 12.82 | 574,866 | +0.36(+2.89%) |
Aug 04, 2022 | 12.59 | 12.85 | 12.37 | 12.46 | 396,413 | -0.18(-1.42%) |
Aug 03, 2022 | 12.40 | 12.68 | 12.28 | 12.64 | 871,720 | +0.41(+3.35%) |
Aug 02, 2022 | 11.33 | 12.29 | 11.29 | 12.23 | 800,597 | +0.75(+6.53%) |