Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.413 | 9.480 | 9.311 | 9.430 | 145,473 | +0.02(+0.18%) |
Oct 28, 2022 | 9.269 | 9.421 | 9.261 | 9.413 | 142,032 | +0.09(+1.00%) |
Oct 27, 2022 | 9.303 | 9.337 | 9.261 | 9.320 | 98,832 | -0.01(-0.09%) |
Oct 26, 2022 | 9.269 | 9.387 | 9.261 | 9.328 | 118,966 | +0.03(+0.27%) |
Oct 25, 2022 | 9.235 | 9.341 | 9.232 | 9.303 | 203,302 | +0.05(+0.55%) |
Oct 24, 2022 | 9.176 | 9.252 | 9.176 | 9.252 | 111,300 | +0.02(+0.18%) |
Oct 21, 2022 | 9.227 | 9.278 | 9.210 | 9.235 | 70,222 | -0.07(-0.72%) |
Oct 20, 2022 | 9.269 | 9.311 | 9.243 | 9.302 | 46,643 | +0.03(+0.36%) |
Oct 19, 2022 | 9.260 | 9.285 | 9.202 | 9.269 | 114,001 | +0.01(+0.09%) |
Oct 18, 2022 | 9.210 | 9.260 | 9.185 | 9.260 | 66,032 | +0.13(+1.38%) |
Oct 17, 2022 | 9.084 | 9.176 | 9.072 | 9.135 | 76,421 | +0.10(+1.11%) |
Oct 14, 2022 | 9.185 | 9.192 | 9.017 | 9.034 | 67,631 | -0.13(-1.46%) |
Oct 13, 2022 | 9.118 | 9.259 | 9.118 | 9.168 | 71,244 | -0.05(-0.55%) |
Oct 12, 2022 | 9.311 | 9.333 | 9.218 | 9.218 | 119,008 | -0.15(-1.61%) |
Oct 11, 2022 | 9.327 | 9.386 | 9.277 | 9.369 | 202,695 | +0.08(+0.81%) |
Oct 10, 2022 | 9.361 | 9.403 | 9.294 | 9.294 | 55,783 | -0.07(-0.72%) |
Oct 07, 2022 | 9.319 | 9.365 | 9.269 | 9.361 | 102,225 | +0.00(+0.00%) |
Oct 06, 2022 | 9.336 | 9.386 | 9.286 | 9.361 | 100,719 | +0.01(+0.13%) |
Oct 05, 2022 | 9.327 | 9.369 | 9.218 | 9.348 | 108,801 | -0.00(-0.04%) |
Oct 04, 2022 | 9.285 | 9.419 | 9.285 | 9.352 | 164,802 | +0.11(+1.18%) |
Oct 03, 2022 | 9.319 | 9.361 | 9.227 | 9.243 | 155,732 | -0.07(-0.72%) |
Sep 30, 2022 | 9.302 | 9.351 | 9.227 | 9.311 | 188,051 | +0.01(+0.09%) |
Sep 29, 2022 | 9.260 | 9.344 | 9.185 | 9.302 | 172,897 | -0.06(-0.63%) |
Sep 28, 2022 | 9.160 | 9.361 | 9.118 | 9.361 | 207,599 | +0.19(+2.10%) |
Sep 27, 2022 | 9.227 | 9.243 | 9.093 | 9.168 | 175,667 | -0.03(-0.27%) |
Sep 26, 2022 | 9.260 | 9.327 | 9.185 | 9.193 | 174,558 | -0.11(-1.17%) |
Sep 23, 2022 | 9.436 | 9.436 | 9.243 | 9.302 | 137,013 | -0.13(-1.42%) |
Sep 22, 2022 | 9.512 | 9.537 | 9.411 | 9.436 | 144,694 | -0.08(-0.87%) |
Sep 21, 2022 | 9.544 | 9.610 | 9.502 | 9.519 | 93,377 | +0.00(+0.00%) |
Sep 20, 2022 | 9.502 | 9.536 | 9.444 | 9.519 | 171,352 | +0.01(+0.09%) |
Sep 19, 2022 | 9.494 | 9.511 | 9.427 | 9.511 | 143,189 | -0.01(-0.09%) |
Sep 16, 2022 | 9.486 | 9.527 | 9.427 | 9.519 | 221,056 | -0.03(-0.35%) |
Sep 15, 2022 | 9.685 | 9.727 | 9.552 | 9.552 | 142,372 | -0.13(-1.37%) |
Sep 14, 2022 | 9.660 | 9.735 | 9.644 | 9.685 | 110,529 | +0.05(+0.52%) |
Sep 13, 2022 | 9.735 | 9.735 | 9.594 | 9.635 | 158,522 | -0.18(-1.86%) |
Sep 12, 2022 | 9.819 | 9.910 | 9.710 | 9.819 | 200,176 | +0.02(+0.17%) |
Sep 09, 2022 | 9.727 | 9.843 | 9.719 | 9.802 | 179,658 | +0.09(+0.94%) |
Sep 08, 2022 | 9.802 | 9.935 | 9.577 | 9.710 | 720,168 | -0.16(-1.60%) |
Sep 07, 2022 | 9.794 | 9.877 | 9.785 | 9.868 | 63,465 | +0.07(+0.76%) |
Sep 06, 2022 | 9.843 | 9.860 | 9.794 | 9.794 | 44,535 | -0.08(-0.84%) |
Sep 02, 2022 | 9.943 | 10.00 | 9.843 | 9.877 | 71,892 | -0.04(-0.42%) |
Sep 01, 2022 | 9.943 | 9.977 | 9.835 | 9.918 | 105,830 | -0.04(-0.42%) |
Aug 31, 2022 | 9.993 | 10.03 | 9.943 | 9.960 | 77,071 | +0.01(+0.08%) |
Aug 30, 2022 | 9.952 | 9.993 | 9.910 | 9.952 | 159,976 | -0.06(-0.58%) |
Aug 29, 2022 | 10.18 | 10.19 | 9.960 | 10.01 | 182,091 | -0.17(-1.64%) |
Aug 26, 2022 | 10.32 | 10.32 | 10.15 | 10.18 | 95,330 | -0.07(-0.73%) |
Aug 25, 2022 | 10.37 | 10.37 | 10.22 | 10.25 | 143,593 | -0.09(-0.88%) |
Aug 24, 2022 | 10.27 | 10.43 | 10.24 | 10.34 | 45,073 | +0.07(+0.65%) |
Aug 23, 2022 | 10.33 | 10.40 | 10.28 | 10.28 | 48,631 | -0.05(-0.47%) |
Aug 22, 2022 | 10.42 | 10.42 | 10.30 | 10.32 | 45,362 | -0.13(-1.27%) |
Aug 19, 2022 | 10.54 | 10.58 | 10.42 | 10.46 | 45,962 | -0.13(-1.21%) |
Aug 18, 2022 | 10.63 | 10.65 | 10.50 | 10.59 | 64,638 | -0.06(-0.58%) |
Aug 17, 2022 | 10.73 | 10.79 | 10.60 | 10.65 | 66,110 | -0.08(-0.77%) |
Aug 16, 2022 | 10.75 | 10.79 | 10.72 | 10.73 | 50,679 | -0.02(-0.23%) |
Aug 15, 2022 | 10.81 | 10.83 | 10.70 | 10.75 | 47,249 | -0.06(-0.53%) |
Aug 12, 2022 | 10.83 | 10.83 | 10.79 | 10.81 | 41,389 | -0.02(-0.23%) |
Aug 11, 2022 | 10.94 | 10.94 | 10.82 | 10.84 | 46,522 | -0.03(-0.30%) |
Aug 10, 2022 | 10.75 | 10.90 | 10.72 | 10.87 | 65,324 | +0.17(+1.62%) |
Aug 09, 2022 | 10.70 | 10.75 | 10.63 | 10.70 | 63,433 | -0.02(-0.23%) |
Aug 08, 2022 | 10.64 | 10.72 | 10.59 | 10.72 | 35,849 | +0.13(+1.25%) |
Aug 05, 2022 | 10.54 | 10.66 | 10.54 | 10.59 | 32,039 | -0.07(-0.62%) |
Aug 04, 2022 | 10.53 | 10.66 | 10.50 | 10.66 | 51,144 | +0.09(+0.86%) |
Aug 03, 2022 | 10.56 | 10.61 | 10.55 | 10.56 | 43,793 | +0.03(+0.31%) |
Aug 02, 2022 | 10.40 | 10.57 | 10.37 | 10.53 | 84,536 | +0.11(+1.03%) |