Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.539 | 8.539 | 8.409 | 8.427 | 231,488 | -0.07(-0.88%) |
Oct 28, 2022 | 8.437 | 8.530 | 8.418 | 8.502 | 203,870 | +0.03(+0.33%) |
Oct 27, 2022 | 8.539 | 8.539 | 8.409 | 8.474 | 216,804 | -0.11(-1.30%) |
Oct 26, 2022 | 8.585 | 8.613 | 8.520 | 8.585 | 317,173 | +0.03(+0.33%) |
Oct 25, 2022 | 8.613 | 8.623 | 8.548 | 8.557 | 304,624 | -0.03(-0.33%) |
Oct 24, 2022 | 8.706 | 8.716 | 8.576 | 8.585 | 375,009 | -0.18(-2.02%) |
Oct 21, 2022 | 8.809 | 8.832 | 8.762 | 8.762 | 145,643 | -0.09(-1.05%) |
Oct 20, 2022 | 8.799 | 8.920 | 8.799 | 8.855 | 182,811 | +0.01(+0.11%) |
Oct 19, 2022 | 8.883 | 8.939 | 8.837 | 8.846 | 486,540 | -0.10(-1.14%) |
Oct 18, 2022 | 8.948 | 9.013 | 8.911 | 8.948 | 151,510 | +0.01(+0.10%) |
Oct 17, 2022 | 8.939 | 8.985 | 8.883 | 8.939 | 188,590 | +0.04(+0.42%) |
Oct 14, 2022 | 8.930 | 8.995 | 8.902 | 8.902 | 165,428 | -0.02(-0.26%) |
Oct 13, 2022 | 8.911 | 8.967 | 8.855 | 8.925 | 139,168 | -0.07(-0.81%) |
Oct 12, 2022 | 8.998 | 9.005 | 8.960 | 8.998 | 67,473 | +0.00(+0.00%) |
Oct 11, 2022 | 8.998 | 9.025 | 8.942 | 8.998 | 73,509 | +0.05(+0.52%) |
Oct 10, 2022 | 9.007 | 9.007 | 8.915 | 8.952 | 72,496 | +0.00(+0.00%) |
Oct 07, 2022 | 8.942 | 9.007 | 8.915 | 8.952 | 114,660 | +0.00(+0.00%) |
Oct 06, 2022 | 8.942 | 8.998 | 8.896 | 8.952 | 150,263 | +0.05(+0.52%) |
Oct 05, 2022 | 8.850 | 8.942 | 8.850 | 8.905 | 164,273 | -0.03(-0.31%) |
Oct 04, 2022 | 8.868 | 9.041 | 8.831 | 8.933 | 168,402 | +0.04(+0.42%) |
Oct 03, 2022 | 8.915 | 8.952 | 8.813 | 8.896 | 445,315 | +0.06(+0.73%) |
Sep 30, 2022 | 8.840 | 8.905 | 8.766 | 8.831 | 185,176 | +0.01(+0.11%) |
Sep 29, 2022 | 8.989 | 8.989 | 8.813 | 8.822 | 160,359 | -0.19(-2.16%) |
Sep 28, 2022 | 8.961 | 9.054 | 8.924 | 9.016 | 206,039 | +0.08(+0.93%) |
Sep 27, 2022 | 8.915 | 8.966 | 8.822 | 8.933 | 212,127 | +0.03(+0.31%) |
Sep 26, 2022 | 8.905 | 8.998 | 8.905 | 8.905 | 273,650 | -0.14(-1.54%) |
Sep 23, 2022 | 9.128 | 9.128 | 8.998 | 9.044 | 177,128 | -0.07(-0.81%) |
Sep 22, 2022 | 9.220 | 9.220 | 9.109 | 9.118 | 81,254 | -0.10(-1.11%) |
Sep 21, 2022 | 9.220 | 9.267 | 9.183 | 9.220 | 89,022 | +0.01(+0.10%) |
Sep 20, 2022 | 9.267 | 9.267 | 9.193 | 9.211 | 263,582 | -0.08(-0.90%) |
Sep 19, 2022 | 9.341 | 9.350 | 9.257 | 9.294 | 304,356 | -0.04(-0.40%) |
Sep 16, 2022 | 9.341 | 9.359 | 9.294 | 9.332 | 117,951 | -0.06(-0.69%) |
Sep 15, 2022 | 9.526 | 9.526 | 9.369 | 9.396 | 167,061 | -0.11(-1.17%) |
Sep 14, 2022 | 9.600 | 9.600 | 9.498 | 9.508 | 133,576 | -0.06(-0.62%) |
Sep 13, 2022 | 9.631 | 9.631 | 9.530 | 9.566 | 124,301 | -0.08(-0.86%) |
Sep 12, 2022 | 9.751 | 9.751 | 9.640 | 9.649 | 154,275 | -0.04(-0.38%) |
Sep 09, 2022 | 9.714 | 9.751 | 9.649 | 9.686 | 135,138 | -0.01(-0.10%) |
Sep 08, 2022 | 9.714 | 9.760 | 9.649 | 9.696 | 124,436 | -0.05(-0.47%) |
Sep 07, 2022 | 9.677 | 9.751 | 9.659 | 9.742 | 164,055 | +0.06(+0.67%) |
Sep 06, 2022 | 9.769 | 9.779 | 9.603 | 9.677 | 260,431 | -0.10(-1.04%) |
Sep 02, 2022 | 9.852 | 9.852 | 9.760 | 9.779 | 103,741 | -0.01(-0.09%) |
Sep 01, 2022 | 9.806 | 9.823 | 9.732 | 9.788 | 146,767 | -0.09(-0.93%) |
Aug 31, 2022 | 9.945 | 9.982 | 9.806 | 9.880 | 178,399 | -0.02(-0.19%) |
Aug 30, 2022 | 10.03 | 10.03 | 9.880 | 9.899 | 144,247 | -0.06(-0.56%) |
Aug 29, 2022 | 10.04 | 10.04 | 9.945 | 9.954 | 117,787 | -0.09(-0.92%) |
Aug 26, 2022 | 10.12 | 10.15 | 10.03 | 10.05 | 102,915 | -0.06(-0.64%) |
Aug 25, 2022 | 10.17 | 10.17 | 10.06 | 10.11 | 160,266 | -0.06(-0.54%) |
Aug 24, 2022 | 10.16 | 10.20 | 10.11 | 10.17 | 85,465 | +0.06(+0.55%) |
Aug 23, 2022 | 9.963 | 10.15 | 9.935 | 10.11 | 280,698 | +0.00(+0.00%) |
Aug 22, 2022 | 10.19 | 10.19 | 10.06 | 10.11 | 168,863 | -0.09(-0.90%) |
Aug 19, 2022 | 10.31 | 10.31 | 10.16 | 10.20 | 56,745 | -0.16(-1.51%) |
Aug 18, 2022 | 10.40 | 10.40 | 10.33 | 10.36 | 81,068 | +0.00(+0.00%) |
Aug 17, 2022 | 10.42 | 10.42 | 10.34 | 10.36 | 133,567 | -0.09(-0.88%) |
Aug 16, 2022 | 10.49 | 10.50 | 10.39 | 10.45 | 83,503 | -0.08(-0.79%) |
Aug 15, 2022 | 10.53 | 10.56 | 10.47 | 10.54 | 236,900 | +0.01(+0.09%) |
Aug 12, 2022 | 10.53 | 10.60 | 10.49 | 10.53 | 116,607 | +0.04(+0.41%) |
Aug 11, 2022 | 10.56 | 10.57 | 10.46 | 10.48 | 123,504 | -0.06(-0.52%) |
Aug 10, 2022 | 10.55 | 10.59 | 10.47 | 10.54 | 142,663 | +0.07(+0.70%) |
Aug 09, 2022 | 10.49 | 10.51 | 10.43 | 10.46 | 88,225 | -0.03(-0.26%) |
Aug 08, 2022 | 10.48 | 10.56 | 10.45 | 10.49 | 130,372 | +0.07(+0.71%) |
Aug 05, 2022 | 10.49 | 10.52 | 10.38 | 10.42 | 208,647 | -0.15(-1.39%) |
Aug 04, 2022 | 10.58 | 10.59 | 10.52 | 10.57 | 121,681 | +0.04(+0.35%) |
Aug 03, 2022 | 10.48 | 10.55 | 10.44 | 10.53 | 165,253 | +0.11(+1.06%) |
Aug 02, 2022 | 10.45 | 10.52 | 10.39 | 10.42 | 132,090 | +0.00(+0.00%) |