Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.15 | 10.72 | 10.14 | 10.68 | 31,385 | +0.50(+4.91%) |
Oct 28, 2022 | 9.600 | 10.24 | 9.580 | 10.18 | 38,226 | +0.60(+6.26%) |
Oct 27, 2022 | 9.190 | 9.686 | 9.190 | 9.580 | 38,664 | +0.48(+5.27%) |
Oct 26, 2022 | 8.880 | 9.340 | 8.880 | 9.100 | 15,309 | +0.23(+2.59%) |
Oct 25, 2022 | 8.630 | 8.900 | 8.630 | 8.870 | 7,027 | +0.16(+1.84%) |
Oct 24, 2022 | 8.500 | 8.710 | 8.500 | 8.710 | 7,469 | +0.18(+2.11%) |
Oct 21, 2022 | 8.300 | 8.590 | 8.180 | 8.530 | 11,222 | +0.28(+3.39%) |
Oct 20, 2022 | 8.120 | 8.420 | 8.120 | 8.250 | 11,813 | +0.01(+0.12%) |
Oct 19, 2022 | 8.400 | 8.628 | 8.240 | 8.240 | 12,510 | -0.19(-2.25%) |
Oct 18, 2022 | 8.510 | 8.520 | 8.340 | 8.430 | 8,686 | +0.09(+1.08%) |
Oct 17, 2022 | 8.280 | 8.469 | 8.280 | 8.340 | 11,700 | +0.09(+1.09%) |
Oct 14, 2022 | 8.590 | 8.635 | 8.250 | 8.250 | 5,612 | -0.39(-4.47%) |
Oct 13, 2022 | 8.514 | 8.670 | 8.514 | 8.636 | 2,767 | -0.14(-1.64%) |
Oct 12, 2022 | 8.710 | 8.800 | 8.711 | 8.780 | 6,551 | -0.09(-1.01%) |
Oct 11, 2022 | 8.520 | 9.020 | 8.500 | 8.870 | 17,186 | +0.35(+4.11%) |
Oct 10, 2022 | 8.570 | 8.710 | 8.520 | 8.520 | 13,468 | -0.01(-0.12%) |
Oct 07, 2022 | 8.740 | 8.761 | 8.530 | 8.530 | 10,914 | -0.22(-2.51%) |
Oct 06, 2022 | 8.900 | 8.983 | 8.745 | 8.750 | 11,150 | -0.16(-1.80%) |
Oct 05, 2022 | 8.860 | 8.970 | 8.820 | 8.910 | 13,184 | +0.05(+0.56%) |
Oct 04, 2022 | 8.810 | 8.980 | 8.750 | 8.860 | 16,216 | +0.31(+3.63%) |
Oct 03, 2022 | 8.150 | 8.640 | 7.990 | 8.550 | 13,639 | +0.40(+4.91%) |
Sep 30, 2022 | 8.250 | 8.329 | 8.150 | 8.150 | 5,912 | -0.20(-2.40%) |
Sep 29, 2022 | 8.410 | 8.410 | 8.120 | 8.350 | 7,371 | -0.10(-1.18%) |
Sep 28, 2022 | 8.550 | 8.653 | 8.450 | 8.450 | 13,239 | -0.16(-1.86%) |
Sep 27, 2022 | 8.680 | 8.860 | 8.510 | 8.610 | 14,699 | +0.01(+0.12%) |
Sep 26, 2022 | 8.750 | 9.325 | 8.560 | 8.600 | 42,278 | -0.10(-1.15%) |
Sep 23, 2022 | 9.050 | 9.051 | 8.600 | 8.700 | 17,606 | -0.47(-5.13%) |
Sep 22, 2022 | 9.290 | 9.290 | 9.162 | 9.170 | 4,189 | -0.19(-2.03%) |
Sep 21, 2022 | 9.420 | 9.463 | 9.360 | 9.360 | 4,907 | +0.06(+0.65%) |
Sep 20, 2022 | 9.169 | 9.360 | 9.169 | 9.300 | 5,235 | -0.06(-0.64%) |
Sep 19, 2022 | 9.350 | 9.410 | 9.250 | 9.360 | 5,864 | +0.16(+1.74%) |
Sep 16, 2022 | 9.260 | 9.420 | 9.200 | 9.200 | 74,508 | -0.21(-2.23%) |
Sep 15, 2022 | 9.520 | 9.520 | 9.410 | 9.410 | 5,899 | -0.01(-0.11%) |
Sep 14, 2022 | 9.730 | 9.730 | 9.360 | 9.420 | 15,386 | -0.18(-1.87%) |
Sep 13, 2022 | 9.580 | 9.782 | 9.580 | 9.600 | 8,128 | +0.00(+0.00%) |
Sep 12, 2022 | 9.540 | 9.680 | 9.540 | 9.600 | 8,903 | -0.04(-0.41%) |
Sep 09, 2022 | 9.580 | 9.689 | 9.580 | 9.640 | 5,639 | +0.04(+0.42%) |
Sep 08, 2022 | 9.520 | 9.710 | 9.520 | 9.600 | 5,909 | -0.04(-0.41%) |
Sep 07, 2022 | 9.600 | 9.640 | 9.600 | 9.640 | 5,921 | -0.06(-0.62%) |
Sep 06, 2022 | 9.660 | 9.740 | 9.460 | 9.700 | 19,946 | +0.00(+0.00%) |
Sep 02, 2022 | 9.700 | 9.780 | 9.650 | 9.700 | 8,462 | -0.04(-0.41%) |
Sep 01, 2022 | 9.690 | 9.740 | 9.670 | 9.740 | 4,957 | +0.03(+0.31%) |
Aug 31, 2022 | 9.910 | 9.910 | 9.700 | 9.710 | 10,020 | -0.22(-2.22%) |
Aug 30, 2022 | 10.07 | 10.07 | 9.810 | 9.930 | 21,881 | -0.07(-0.70%) |
Aug 29, 2022 | 10.37 | 10.37 | 9.900 | 10.00 | 28,150 | -0.33(-3.19%) |
Aug 26, 2022 | 10.10 | 10.48 | 9.980 | 10.33 | 31,862 | +0.00(+0.00%) |
Aug 25, 2022 | 10.00 | 10.40 | 10.00 | 10.33 | 10,832 | +0.46(+4.66%) |
Aug 24, 2022 | 9.850 | 9.910 | 9.758 | 9.870 | 14,587 | +0.14(+1.44%) |
Aug 23, 2022 | 9.470 | 9.840 | 9.470 | 9.730 | 13,645 | +0.16(+1.67%) |
Aug 22, 2022 | 9.500 | 9.600 | 9.450 | 9.570 | 8,929 | -0.09(-0.93%) |
Aug 19, 2022 | 9.920 | 9.920 | 9.610 | 9.660 | 4,269 | -0.26(-2.62%) |
Aug 18, 2022 | 9.730 | 10.06 | 9.730 | 9.920 | 4,960 | +0.13(+1.33%) |
Aug 17, 2022 | 10.23 | 10.28 | 9.790 | 9.790 | 11,239 | -0.40(-3.93%) |
Aug 16, 2022 | 10.31 | 10.45 | 10.19 | 10.19 | 20,724 | +0.02(+0.20%) |
Aug 15, 2022 | 9.740 | 10.42 | 9.740 | 10.17 | 32,263 | +0.46(+4.74%) |
Aug 12, 2022 | 9.500 | 9.730 | 9.400 | 9.710 | 16,962 | +0.28(+2.97%) |
Aug 11, 2022 | 9.400 | 9.503 | 9.370 | 9.430 | 9,835 | +0.03(+0.32%) |
Aug 10, 2022 | 9.390 | 9.520 | 9.250 | 9.400 | 72,799 | +0.12(+1.29%) |
Aug 09, 2022 | 9.370 | 9.370 | 9.265 | 9.280 | 35,928 | -0.03(-0.32%) |
Aug 08, 2022 | 9.310 | 9.580 | 9.270 | 9.310 | 157,317 | +0.01(+0.11%) |
Aug 05, 2022 | 8.430 | 9.400 | 8.430 | 9.300 | 171,678 | +1.00(+12.05%) |
Aug 04, 2022 | 8.270 | 8.394 | 8.210 | 8.300 | 10,277 | +0.02(+0.24%) |
Aug 03, 2022 | 8.225 | 8.580 | 8.225 | 8.280 | 24,354 | -0.07(-0.84%) |
Aug 02, 2022 | 8.310 | 8.380 | 8.240 | 8.350 | 6,050 | +0.04(+0.48%) |