Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.236 | 9.533 | 9.093 | 9.351 | 57,825 | +0.13(+1.45%) |
Oct 28, 2022 | 8.825 | 9.279 | 8.825 | 9.217 | 30,624 | +0.39(+4.45%) |
Oct 27, 2022 | 9.112 | 9.212 | 8.767 | 8.825 | 42,307 | -0.27(-2.95%) |
Oct 26, 2022 | 8.758 | 9.274 | 8.748 | 9.093 | 139,556 | +0.33(+3.83%) |
Oct 25, 2022 | 8.518 | 8.815 | 8.427 | 8.758 | 38,698 | +0.15(+1.78%) |
Oct 24, 2022 | 8.604 | 8.748 | 8.423 | 8.604 | 44,896 | +0.02(+0.22%) |
Oct 21, 2022 | 8.557 | 8.728 | 8.423 | 8.585 | 31,080 | +0.09(+1.01%) |
Oct 20, 2022 | 8.480 | 8.659 | 8.403 | 8.499 | 34,976 | -0.01(-0.11%) |
Oct 19, 2022 | 8.691 | 8.691 | 8.461 | 8.509 | 36,360 | -0.18(-2.09%) |
Oct 18, 2022 | 8.557 | 8.815 | 8.509 | 8.691 | 37,246 | +0.18(+2.14%) |
Oct 17, 2022 | 8.537 | 8.901 | 8.470 | 8.509 | 31,155 | -0.06(-0.67%) |
Oct 14, 2022 | 8.863 | 8.863 | 8.375 | 8.566 | 50,615 | -0.27(-3.03%) |
Oct 13, 2022 | 8.423 | 9.087 | 8.423 | 8.834 | 46,178 | +0.26(+3.01%) |
Oct 12, 2022 | 9.083 | 9.190 | 8.518 | 8.576 | 44,726 | -0.57(-6.28%) |
Oct 11, 2022 | 8.624 | 9.284 | 8.504 | 9.150 | 73,901 | +0.48(+5.52%) |
Oct 10, 2022 | 8.537 | 9.026 | 8.451 | 8.671 | 67,217 | +0.13(+1.57%) |
Oct 07, 2022 | 8.394 | 8.643 | 8.394 | 8.537 | 30,316 | +0.14(+1.71%) |
Oct 06, 2022 | 8.576 | 8.614 | 8.183 | 8.394 | 126,223 | -0.20(-2.34%) |
Oct 05, 2022 | 8.959 | 9.025 | 8.459 | 8.595 | 74,010 | -0.35(-3.96%) |
Oct 04, 2022 | 9.073 | 9.227 | 8.911 | 8.949 | 53,813 | +0.03(+0.32%) |
Oct 03, 2022 | 9.016 | 9.203 | 8.872 | 8.920 | 70,881 | -0.03(-0.32%) |
Sep 30, 2022 | 9.026 | 9.227 | 8.939 | 8.949 | 42,940 | -0.05(-0.53%) |
Sep 29, 2022 | 9.016 | 9.230 | 8.949 | 8.997 | 34,166 | -0.09(-0.95%) |
Sep 28, 2022 | 8.911 | 9.265 | 8.911 | 9.083 | 45,602 | +0.17(+1.93%) |
Sep 27, 2022 | 8.825 | 9.198 | 8.786 | 8.911 | 53,317 | +0.06(+0.65%) |
Sep 26, 2022 | 8.892 | 9.217 | 8.748 | 8.853 | 49,110 | -0.11(-1.18%) |
Sep 23, 2022 | 8.939 | 9.093 | 8.861 | 8.959 | 82,382 | +0.02(+0.21%) |
Sep 22, 2022 | 8.853 | 9.051 | 8.748 | 8.939 | 48,203 | -0.03(-0.32%) |
Sep 21, 2022 | 9.428 | 9.428 | 8.939 | 8.968 | 52,528 | -0.37(-4.00%) |
Sep 20, 2022 | 9.093 | 9.428 | 9.042 | 9.341 | 41,684 | +0.11(+1.24%) |
Sep 19, 2022 | 8.968 | 9.270 | 8.614 | 9.227 | 81,979 | +0.07(+0.73%) |
Sep 16, 2022 | 9.169 | 9.179 | 8.978 | 9.160 | 87,177 | -0.01(-0.10%) |
Sep 15, 2022 | 9.332 | 9.418 | 8.997 | 9.169 | 70,491 | -0.17(-1.84%) |
Sep 14, 2022 | 9.284 | 9.437 | 9.188 | 9.341 | 37,782 | +0.06(+0.62%) |
Sep 13, 2022 | 9.294 | 9.466 | 9.217 | 9.284 | 54,153 | -0.08(-0.82%) |
Sep 12, 2022 | 9.093 | 9.485 | 9.093 | 9.361 | 72,509 | +0.27(+2.95%) |
Sep 09, 2022 | 9.188 | 9.188 | 8.882 | 9.093 | 59,214 | -0.07(-0.73%) |
Sep 08, 2022 | 9.140 | 9.332 | 9.006 | 9.160 | 64,545 | +0.02(+0.21%) |
Sep 07, 2022 | 8.920 | 9.255 | 8.872 | 9.140 | 86,988 | +0.15(+1.70%) |
Sep 06, 2022 | 9.188 | 9.237 | 8.815 | 8.987 | 158,072 | -0.33(-3.49%) |
Sep 02, 2022 | 9.380 | 9.581 | 9.169 | 9.313 | 59,636 | +0.03(+0.31%) |
Sep 01, 2022 | 9.839 | 9.839 | 9.217 | 9.284 | 139,111 | -0.71(-7.09%) |
Aug 31, 2022 | 9.657 | 10.01 | 9.581 | 9.992 | 92,158 | +0.19(+1.95%) |
Aug 30, 2022 | 10.33 | 10.40 | 9.753 | 9.801 | 69,061 | -0.50(-4.83%) |
Aug 29, 2022 | 10.04 | 10.67 | 9.954 | 10.30 | 102,147 | +0.15(+1.51%) |
Aug 26, 2022 | 10.53 | 10.60 | 10.05 | 10.15 | 112,948 | -0.28(-2.66%) |
Aug 25, 2022 | 10.53 | 10.53 | 10.15 | 10.42 | 92,542 | -0.02(-0.18%) |
Aug 24, 2022 | 10.27 | 10.49 | 10.21 | 10.44 | 103,288 | +0.06(+0.55%) |
Aug 23, 2022 | 10.00 | 10.41 | 9.743 | 10.38 | 89,946 | +0.38(+3.83%) |
Aug 22, 2022 | 10.07 | 10.15 | 9.332 | 10.00 | 218,429 | -0.26(-2.52%) |
Aug 19, 2022 | 10.67 | 10.86 | 10.24 | 10.26 | 104,963 | -0.53(-4.88%) |
Aug 18, 2022 | 10.20 | 10.89 | 10.19 | 10.79 | 140,527 | +0.54(+5.23%) |
Aug 17, 2022 | 10.21 | 10.43 | 10.15 | 10.25 | 101,928 | +0.08(+0.80%) |
Aug 16, 2022 | 10.27 | 10.36 | 10.17 | 10.17 | 138,881 | +0.06(+0.56%) |
Aug 15, 2022 | 9.694 | 10.29 | 9.694 | 10.11 | 208,240 | +0.43(+4.42%) |
Aug 12, 2022 | 9.485 | 9.694 | 9.361 | 9.685 | 77,396 | +0.14(+1.49%) |
Aug 11, 2022 | 9.352 | 9.685 | 9.352 | 9.542 | 72,331 | +0.09(+0.90%) |
Aug 10, 2022 | 9.704 | 9.732 | 9.304 | 9.457 | 99,409 | -0.21(-2.16%) |
Aug 09, 2022 | 9.400 | 9.827 | 9.247 | 9.666 | 157,019 | +0.26(+2.73%) |
Aug 08, 2022 | 9.029 | 9.675 | 8.886 | 9.409 | 186,070 | +0.86(+10.00%) |
Aug 05, 2022 | 8.307 | 8.596 | 8.292 | 8.554 | 108,337 | +0.27(+3.21%) |
Aug 04, 2022 | 9.190 | 9.190 | 8.078 | 8.288 | 217,288 | -0.99(-10.66%) |
Aug 03, 2022 | 9.837 | 9.971 | 9.133 | 9.276 | 201,223 | -0.50(-5.15%) |
Aug 02, 2022 | 9.761 | 9.837 | 9.656 | 9.780 | 96,775 | +0.17(+1.78%) |