Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.920 | 9.110 | 8.710 | 8.810 | 1,345,924 | -0.20(-2.22%) |
Oct 28, 2022 | 8.640 | 9.060 | 8.550 | 9.010 | 1,031,826 | +0.32(+3.68%) |
Oct 27, 2022 | 8.630 | 8.920 | 8.620 | 8.690 | 1,105,654 | +0.08(+0.93%) |
Oct 26, 2022 | 8.550 | 8.791 | 8.430 | 8.610 | 961,289 | +0.00(+0.00%) |
Oct 25, 2022 | 8.080 | 8.610 | 8.080 | 8.610 | 2,382,183 | +0.53(+6.56%) |
Oct 24, 2022 | 8.070 | 8.200 | 7.850 | 8.080 | 1,017,896 | +0.02(+0.25%) |
Oct 21, 2022 | 8.020 | 8.105 | 7.800 | 8.060 | 583,532 | +0.04(+0.50%) |
Oct 20, 2022 | 7.970 | 8.350 | 7.900 | 8.020 | 1,866,555 | +0.05(+0.63%) |
Oct 19, 2022 | 7.940 | 8.200 | 7.890 | 7.970 | 1,054,560 | -0.26(-3.16%) |
Oct 18, 2022 | 8.340 | 8.470 | 8.060 | 8.230 | 815,385 | +0.14(+1.73%) |
Oct 17, 2022 | 7.830 | 8.125 | 7.830 | 8.090 | 995,386 | +0.45(+5.89%) |
Oct 14, 2022 | 8.070 | 8.150 | 7.630 | 7.640 | 1,115,648 | -0.35(-4.38%) |
Oct 13, 2022 | 7.820 | 8.110 | 7.580 | 7.990 | 866,931 | -0.11(-1.36%) |
Oct 12, 2022 | 7.710 | 8.155 | 7.600 | 8.100 | 928,582 | +0.35(+4.52%) |
Oct 11, 2022 | 7.890 | 7.960 | 7.460 | 7.750 | 828,880 | -0.18(-2.27%) |
Oct 10, 2022 | 7.950 | 8.000 | 7.690 | 7.930 | 2,466,030 | +0.06(+0.76%) |
Oct 07, 2022 | 7.990 | 8.030 | 7.695 | 7.870 | 666,832 | -0.23(-2.84%) |
Oct 06, 2022 | 8.110 | 8.290 | 8.000 | 8.100 | 960,422 | -0.11(-1.34%) |
Oct 05, 2022 | 7.960 | 8.230 | 7.945 | 8.210 | 757,575 | +0.12(+1.48%) |
Oct 04, 2022 | 7.760 | 8.350 | 7.703 | 8.090 | 2,017,708 | +0.45(+5.89%) |
Oct 03, 2022 | 7.920 | 7.990 | 7.265 | 7.640 | 1,430,913 | -0.26(-3.29%) |
Sep 30, 2022 | 7.920 | 8.205 | 7.870 | 7.900 | 909,171 | -0.04(-0.50%) |
Sep 29, 2022 | 7.910 | 7.990 | 7.730 | 7.940 | 715,393 | -0.12(-1.49%) |
Sep 28, 2022 | 7.880 | 8.180 | 7.820 | 8.060 | 2,306,307 | +0.21(+2.68%) |
Sep 27, 2022 | 7.890 | 8.050 | 7.730 | 7.850 | 937,733 | +0.13(+1.68%) |
Sep 26, 2022 | 7.950 | 8.240 | 7.665 | 7.720 | 1,595,422 | -0.21(-2.65%) |
Sep 23, 2022 | 7.590 | 7.960 | 7.570 | 7.930 | 1,116,795 | +0.23(+2.99%) |
Sep 22, 2022 | 8.000 | 8.170 | 7.570 | 7.700 | 897,993 | -0.38(-4.70%) |
Sep 21, 2022 | 8.060 | 8.400 | 7.972 | 8.080 | 809,126 | +0.08(+1.00%) |
Sep 20, 2022 | 7.890 | 8.100 | 7.880 | 8.000 | 799,095 | +0.03(+0.38%) |
Sep 19, 2022 | 7.840 | 8.010 | 7.740 | 7.970 | 968,650 | +0.10(+1.27%) |
Sep 16, 2022 | 8.000 | 8.005 | 7.780 | 7.870 | 2,065,902 | -0.22(-2.72%) |
Sep 15, 2022 | 7.960 | 8.300 | 7.960 | 8.090 | 1,106,276 | -0.01(-0.12%) |
Sep 14, 2022 | 7.870 | 8.170 | 7.665 | 8.100 | 1,339,307 | +0.22(+2.79%) |
Sep 13, 2022 | 7.940 | 8.110 | 7.775 | 7.880 | 1,176,839 | -0.52(-6.19%) |
Sep 12, 2022 | 8.330 | 8.550 | 8.280 | 8.400 | 848,011 | +0.06(+0.72%) |
Sep 09, 2022 | 8.290 | 8.570 | 8.140 | 8.340 | 1,211,073 | -0.01(-0.12%) |
Sep 08, 2022 | 8.110 | 8.555 | 8.050 | 8.350 | 2,328,490 | +0.47(+5.96%) |
Sep 07, 2022 | 7.670 | 7.890 | 7.595 | 7.880 | 866,980 | +0.22(+2.87%) |
Sep 06, 2022 | 7.610 | 7.700 | 7.530 | 7.660 | 927,720 | +0.07(+0.92%) |
Sep 02, 2022 | 7.860 | 7.880 | 7.495 | 7.590 | 942,015 | -0.03(-0.39%) |
Sep 01, 2022 | 7.620 | 7.679 | 7.360 | 7.620 | 1,198,708 | -0.19(-2.43%) |
Aug 31, 2022 | 7.860 | 8.030 | 7.790 | 7.810 | 1,669,648 | +0.00(+0.00%) |
Aug 30, 2022 | 7.880 | 8.115 | 7.750 | 7.810 | 914,148 | +0.04(+0.51%) |
Aug 29, 2022 | 7.590 | 7.820 | 7.550 | 7.770 | 1,190,166 | +0.07(+0.91%) |
Aug 26, 2022 | 7.960 | 7.970 | 7.570 | 7.700 | 1,464,682 | -0.21(-2.65%) |
Aug 25, 2022 | 8.000 | 8.090 | 7.830 | 7.910 | 1,136,482 | -0.06(-0.75%) |
Aug 24, 2022 | 7.910 | 8.260 | 7.819 | 7.970 | 1,661,033 | +0.07(+0.89%) |
Aug 23, 2022 | 7.830 | 8.200 | 7.770 | 7.900 | 3,320,289 | +0.22(+2.86%) |
Aug 22, 2022 | 7.380 | 7.710 | 7.160 | 7.680 | 3,221,868 | +0.12(+1.59%) |
Aug 19, 2022 | 7.640 | 7.730 | 7.410 | 7.560 | 3,368,771 | -0.26(-3.32%) |
Aug 18, 2022 | 7.650 | 7.830 | 7.520 | 7.820 | 2,678,475 | +0.28(+3.71%) |
Aug 17, 2022 | 8.020 | 8.055 | 7.540 | 7.540 | 3,325,325 | -0.59(-7.26%) |
Aug 16, 2022 | 8.290 | 8.390 | 7.970 | 8.130 | 3,896,187 | -0.27(-3.21%) |
Aug 15, 2022 | 8.340 | 8.657 | 8.110 | 8.400 | 4,334,154 | +0.14(+1.69%) |
Aug 12, 2022 | 9.070 | 9.910 | 8.180 | 8.260 | 11,582,355 | -4.73(-36.41%) |
Aug 11, 2022 | 13.45 | 13.60 | 12.88 | 12.99 | 1,192,692 | -0.24(-1.81%) |
Aug 10, 2022 | 13.14 | 13.32 | 12.96 | 13.23 | 1,684,378 | +0.70(+5.59%) |
Aug 09, 2022 | 13.12 | 13.27 | 12.48 | 12.53 | 866,211 | -0.70(-5.29%) |
Aug 08, 2022 | 13.55 | 13.92 | 13.12 | 13.23 | 2,588,211 | -0.23(-1.71%) |
Aug 05, 2022 | 13.77 | 13.90 | 13.21 | 13.46 | 2,644,021 | -0.59(-4.20%) |
Aug 04, 2022 | 13.68 | 14.08 | 13.22 | 14.05 | 1,389,473 | +0.34(+2.48%) |
Aug 03, 2022 | 12.00 | 13.75 | 12.00 | 13.71 | 1,796,892 | +1.92(+16.28%) |
Aug 02, 2022 | 10.94 | 11.80 | 10.94 | 11.79 | 1,385,556 | +0.79(+7.18%) |