Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.251 | 9.351 | 9.174 | 9.278 | 71,305 | -0.09(-0.97%) |
Oct 28, 2022 | 9.478 | 9.551 | 9.233 | 9.369 | 132,924 | -0.05(-0.48%) |
Oct 27, 2022 | 9.624 | 9.760 | 9.405 | 9.415 | 139,368 | -0.26(-2.72%) |
Oct 26, 2022 | 9.542 | 9.914 | 9.496 | 9.678 | 135,594 | +0.21(+2.21%) |
Oct 25, 2022 | 9.233 | 9.633 | 9.133 | 9.469 | 157,565 | +0.24(+2.56%) |
Oct 24, 2022 | 9.251 | 9.324 | 9.024 | 9.233 | 86,879 | -0.08(-0.88%) |
Oct 21, 2022 | 9.187 | 9.396 | 8.924 | 9.315 | 50,667 | +0.14(+1.49%) |
Oct 20, 2022 | 9.542 | 9.642 | 9.087 | 9.178 | 118,551 | -0.38(-3.99%) |
Oct 19, 2022 | 9.460 | 9.692 | 9.370 | 9.560 | 110,776 | +0.06(+0.67%) |
Oct 18, 2022 | 9.533 | 9.633 | 9.360 | 9.496 | 50,972 | -0.02(-0.19%) |
Oct 17, 2022 | 9.605 | 9.724 | 9.424 | 9.515 | 89,495 | -0.11(-1.13%) |
Oct 14, 2022 | 9.769 | 9.869 | 9.460 | 9.624 | 78,785 | -0.10(-1.03%) |
Oct 13, 2022 | 9.760 | 9.814 | 9.641 | 9.724 | 66,326 | -0.18(-1.83%) |
Oct 12, 2022 | 9.596 | 9.946 | 9.306 | 9.905 | 74,603 | +0.35(+3.65%) |
Oct 11, 2022 | 9.403 | 9.629 | 9.321 | 9.556 | 63,434 | +0.16(+1.73%) |
Oct 10, 2022 | 9.746 | 9.746 | 9.312 | 9.394 | 76,773 | -0.26(-2.72%) |
Oct 07, 2022 | 9.385 | 9.800 | 9.312 | 9.656 | 109,240 | +0.24(+2.59%) |
Oct 06, 2022 | 9.131 | 9.511 | 9.077 | 9.412 | 94,517 | +0.30(+3.27%) |
Oct 05, 2022 | 8.942 | 9.131 | 8.788 | 9.113 | 238,168 | +0.14(+1.51%) |
Oct 04, 2022 | 8.833 | 9.032 | 8.833 | 8.978 | 114,591 | +0.20(+2.27%) |
Oct 03, 2022 | 8.878 | 9.031 | 8.725 | 8.779 | 173,642 | +0.01(+0.10%) |
Sep 30, 2022 | 8.815 | 8.960 | 8.770 | 8.770 | 103,593 | -0.05(-0.61%) |
Sep 29, 2022 | 8.978 | 9.122 | 8.824 | 8.824 | 77,347 | -0.21(-2.30%) |
Sep 28, 2022 | 9.213 | 9.213 | 8.969 | 9.032 | 70,729 | -0.01(-0.10%) |
Sep 27, 2022 | 9.014 | 9.240 | 9.014 | 9.041 | 44,136 | +0.03(+0.30%) |
Sep 26, 2022 | 9.086 | 9.294 | 9.005 | 9.014 | 60,794 | -0.10(-1.09%) |
Sep 23, 2022 | 9.421 | 9.421 | 9.041 | 9.113 | 109,837 | -0.34(-3.63%) |
Sep 22, 2022 | 9.629 | 9.701 | 9.394 | 9.457 | 89,335 | -0.21(-2.15%) |
Sep 21, 2022 | 9.674 | 9.764 | 9.602 | 9.665 | 43,434 | -0.02(-0.19%) |
Sep 20, 2022 | 9.656 | 9.764 | 9.511 | 9.683 | 65,588 | -0.01(-0.09%) |
Sep 19, 2022 | 9.710 | 9.737 | 9.602 | 9.692 | 37,676 | +0.05(+0.47%) |
Sep 16, 2022 | 9.656 | 9.761 | 9.638 | 9.647 | 14,769 | -0.09(-0.93%) |
Sep 15, 2022 | 9.927 | 9.927 | 9.701 | 9.737 | 26,888 | -0.16(-1.64%) |
Sep 14, 2022 | 9.828 | 9.941 | 9.809 | 9.900 | 45,195 | +0.11(+1.11%) |
Sep 13, 2022 | 9.719 | 9.791 | 9.638 | 9.791 | 70,702 | -0.02(-0.23%) |
Sep 12, 2022 | 9.782 | 9.891 | 9.737 | 9.814 | 39,565 | +0.04(+0.42%) |
Sep 09, 2022 | 9.936 | 9.936 | 9.692 | 9.773 | 114,647 | -0.10(-0.97%) |
Sep 08, 2022 | 9.761 | 9.968 | 9.752 | 9.869 | 53,324 | +0.15(+1.57%) |
Sep 07, 2022 | 9.581 | 9.761 | 9.581 | 9.716 | 68,267 | +0.13(+1.41%) |
Sep 06, 2022 | 9.716 | 9.761 | 9.554 | 9.581 | 73,761 | -0.21(-2.11%) |
Sep 02, 2022 | 9.851 | 9.941 | 9.653 | 9.788 | 70,527 | +0.04(+0.37%) |
Sep 01, 2022 | 9.860 | 9.878 | 9.716 | 9.752 | 60,248 | -0.15(-1.54%) |
Aug 31, 2022 | 10.09 | 10.10 | 9.851 | 9.905 | 33,495 | -0.10(-0.99%) |
Aug 30, 2022 | 10.23 | 10.23 | 9.977 | 10.00 | 47,029 | -0.09(-0.89%) |
Aug 29, 2022 | 10.29 | 10.30 | 10.09 | 10.09 | 91,402 | -0.14(-1.41%) |
Aug 26, 2022 | 10.38 | 10.38 | 10.22 | 10.24 | 27,836 | -0.14(-1.39%) |
Aug 25, 2022 | 10.47 | 10.47 | 10.36 | 10.38 | 42,482 | -0.06(-0.61%) |
Aug 24, 2022 | 10.44 | 10.50 | 10.39 | 10.45 | 34,698 | +0.03(+0.26%) |
Aug 23, 2022 | 10.28 | 10.42 | 10.24 | 10.42 | 37,407 | +0.15(+1.49%) |
Aug 22, 2022 | 10.48 | 10.48 | 10.19 | 10.27 | 51,102 | -0.19(-1.81%) |
Aug 19, 2022 | 10.58 | 10.63 | 10.44 | 10.45 | 37,241 | -0.21(-1.94%) |
Aug 18, 2022 | 10.67 | 10.74 | 10.56 | 10.66 | 33,108 | +0.05(+0.51%) |
Aug 17, 2022 | 10.59 | 10.67 | 10.52 | 10.61 | 45,638 | -0.11(-1.01%) |
Aug 16, 2022 | 10.92 | 10.93 | 10.67 | 10.71 | 97,514 | -0.21(-1.89%) |
Aug 15, 2022 | 11.00 | 11.06 | 10.85 | 10.92 | 80,492 | -0.04(-0.33%) |
Aug 12, 2022 | 10.99 | 11.02 | 10.89 | 10.96 | 41,887 | -0.02(-0.16%) |
Aug 11, 2022 | 10.92 | 11.02 | 10.89 | 10.98 | 63,698 | +0.04(+0.33%) |
Aug 10, 2022 | 11.06 | 11.09 | 10.89 | 10.94 | 77,937 | -0.02(-0.21%) |
Aug 09, 2022 | 10.95 | 11.02 | 10.90 | 10.96 | 74,357 | -0.01(-0.08%) |
Aug 08, 2022 | 10.94 | 11.03 | 10.83 | 10.97 | 64,940 | +0.18(+1.66%) |
Aug 05, 2022 | 10.69 | 10.86 | 10.69 | 10.79 | 122,031 | +0.02(+0.17%) |
Aug 04, 2022 | 10.59 | 10.78 | 10.58 | 10.78 | 76,271 | +0.20(+1.86%) |
Aug 03, 2022 | 10.57 | 10.69 | 10.50 | 10.58 | 92,999 | +0.05(+0.51%) |
Aug 02, 2022 | 10.48 | 10.56 | 10.43 | 10.52 | 72,673 | +0.10(+0.94%) |