Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.980 | 9.218 | 8.852 | 9.048 | 707,832 | +0.15(+1.72%) |
Oct 28, 2022 | 8.776 | 8.937 | 8.631 | 8.895 | 1,038,537 | +0.25(+2.84%) |
Oct 27, 2022 | 9.052 | 9.167 | 8.641 | 8.649 | 1,224,356 | -0.32(-3.57%) |
Oct 26, 2022 | 8.920 | 9.052 | 8.834 | 8.970 | 1,040,487 | +0.05(+0.55%) |
Oct 25, 2022 | 8.797 | 9.052 | 8.698 | 8.920 | 1,187,051 | +0.28(+3.24%) |
Oct 24, 2022 | 8.526 | 8.707 | 8.419 | 8.641 | 971,484 | +0.24(+2.84%) |
Oct 21, 2022 | 8.353 | 8.961 | 8.287 | 8.402 | 1,947,411 | +0.19(+2.30%) |
Oct 20, 2022 | 8.238 | 8.312 | 8.098 | 8.213 | 602,881 | -0.07(-0.79%) |
Oct 19, 2022 | 8.230 | 8.411 | 8.196 | 8.279 | 472,197 | -0.04(-0.49%) |
Oct 18, 2022 | 8.369 | 8.567 | 8.246 | 8.320 | 304,984 | -0.03(-0.39%) |
Oct 17, 2022 | 8.238 | 8.439 | 8.205 | 8.353 | 675,568 | +0.12(+1.50%) |
Oct 14, 2022 | 8.394 | 8.427 | 8.115 | 8.230 | 539,578 | -0.25(-2.91%) |
Oct 13, 2022 | 7.934 | 8.674 | 7.934 | 8.476 | 543,267 | +0.36(+4.46%) |
Oct 12, 2022 | 8.082 | 8.180 | 7.922 | 8.115 | 191,793 | +0.04(+0.51%) |
Oct 11, 2022 | 8.131 | 8.254 | 7.884 | 8.073 | 472,952 | -0.07(-0.91%) |
Oct 10, 2022 | 8.353 | 8.411 | 8.075 | 8.147 | 488,355 | -0.12(-1.39%) |
Oct 07, 2022 | 8.526 | 8.583 | 8.205 | 8.263 | 530,843 | -0.26(-3.09%) |
Oct 06, 2022 | 8.608 | 8.738 | 8.394 | 8.526 | 650,564 | +0.01(+0.10%) |
Oct 05, 2022 | 8.320 | 8.698 | 8.123 | 8.517 | 708,915 | +0.19(+2.27%) |
Oct 04, 2022 | 8.189 | 8.386 | 8.098 | 8.328 | 954,684 | +0.30(+3.79%) |
Oct 03, 2022 | 7.917 | 8.131 | 7.827 | 8.024 | 695,267 | +0.30(+3.83%) |
Sep 30, 2022 | 7.736 | 8.016 | 7.662 | 7.728 | 418,714 | -0.12(-1.47%) |
Sep 29, 2022 | 7.810 | 7.860 | 7.531 | 7.843 | 767,121 | -0.15(-1.91%) |
Sep 28, 2022 | 7.671 | 8.110 | 7.598 | 7.996 | 1,219,697 | +0.45(+6.03%) |
Sep 27, 2022 | 8.077 | 8.118 | 7.413 | 7.541 | 1,593,154 | -0.22(-2.82%) |
Sep 26, 2022 | 7.801 | 8.175 | 7.744 | 7.761 | 894,362 | -0.23(-2.85%) |
Sep 23, 2022 | 8.313 | 8.313 | 7.856 | 7.988 | 1,391,746 | -0.63(-7.26%) |
Sep 22, 2022 | 9.011 | 9.072 | 8.605 | 8.613 | 734,071 | -0.32(-3.63%) |
Sep 21, 2022 | 9.084 | 9.287 | 8.938 | 8.938 | 506,704 | -0.13(-1.43%) |
Sep 20, 2022 | 9.254 | 9.254 | 8.946 | 9.067 | 668,830 | -0.13(-1.41%) |
Sep 19, 2022 | 8.905 | 9.279 | 8.840 | 9.197 | 923,216 | +0.01(+0.09%) |
Sep 16, 2022 | 9.619 | 9.684 | 9.189 | 9.189 | 925,929 | -0.54(-5.59%) |
Sep 15, 2022 | 9.757 | 9.892 | 9.579 | 9.733 | 814,379 | -0.14(-1.40%) |
Sep 14, 2022 | 9.546 | 10.00 | 9.538 | 9.871 | 1,144,954 | +0.49(+5.19%) |
Sep 13, 2022 | 9.368 | 9.571 | 9.343 | 9.384 | 430,128 | -0.07(-0.77%) |
Sep 12, 2022 | 9.538 | 9.628 | 9.343 | 9.457 | 547,739 | +0.06(+0.60%) |
Sep 09, 2022 | 9.149 | 9.408 | 9.149 | 9.400 | 741,865 | +0.45(+4.99%) |
Sep 08, 2022 | 8.929 | 9.093 | 8.820 | 8.954 | 860,595 | +0.18(+2.04%) |
Sep 07, 2022 | 9.181 | 9.185 | 8.645 | 8.775 | 1,452,014 | -0.68(-7.21%) |
Sep 06, 2022 | 9.684 | 9.790 | 9.433 | 9.457 | 917,771 | -0.13(-1.35%) |
Sep 02, 2022 | 9.733 | 9.733 | 9.449 | 9.587 | 857,157 | +0.11(+1.20%) |
Sep 01, 2022 | 9.944 | 10.03 | 9.376 | 9.473 | 1,720,755 | -0.62(-6.11%) |
Aug 31, 2022 | 10.50 | 10.66 | 10.02 | 10.09 | 1,439,586 | -0.52(-4.90%) |
Aug 30, 2022 | 11.09 | 11.09 | 10.50 | 10.61 | 1,179,428 | -0.45(-4.08%) |
Aug 29, 2022 | 11.21 | 11.54 | 11.05 | 11.06 | 1,160,721 | -0.12(-1.07%) |
Aug 26, 2022 | 11.46 | 11.64 | 11.10 | 11.18 | 973,256 | -0.14(-1.27%) |
Aug 25, 2022 | 11.37 | 11.44 | 10.79 | 11.33 | 1,034,306 | +0.12(+1.07%) |
Aug 24, 2022 | 11.59 | 11.85 | 11.08 | 11.21 | 1,096,403 | -0.25(-2.17%) |
Aug 23, 2022 | 11.81 | 12.01 | 11.45 | 11.45 | 1,047,669 | -0.26(-2.19%) |
Aug 22, 2022 | 11.62 | 11.90 | 11.46 | 11.71 | 1,887,470 | +0.26(+2.31%) |
Aug 19, 2022 | 12.16 | 12.36 | 11.40 | 11.45 | 2,302,906 | -0.69(-5.68%) |
Aug 18, 2022 | 11.73 | 12.16 | 11.69 | 12.13 | 1,153,089 | +0.57(+4.92%) |
Aug 17, 2022 | 11.27 | 11.68 | 11.10 | 11.57 | 804,904 | +0.39(+3.51%) |
Aug 16, 2022 | 11.37 | 11.53 | 11.06 | 11.17 | 875,373 | +0.14(+1.23%) |
Aug 15, 2022 | 10.97 | 11.13 | 10.64 | 11.04 | 753,001 | -0.26(-2.27%) |
Aug 12, 2022 | 10.85 | 11.40 | 10.72 | 11.29 | 920,606 | +0.55(+5.15%) |
Aug 11, 2022 | 10.81 | 11.05 | 10.68 | 10.74 | 875,870 | +0.15(+1.44%) |
Aug 10, 2022 | 10.38 | 10.72 | 10.18 | 10.59 | 908,012 | +0.16(+1.54%) |
Aug 09, 2022 | 10.19 | 10.48 | 10.04 | 10.43 | 873,385 | +0.25(+2.44%) |
Aug 08, 2022 | 9.724 | 10.19 | 9.660 | 10.18 | 922,752 | +0.38(+3.92%) |
Aug 05, 2022 | 9.404 | 9.932 | 9.307 | 9.796 | 326,688 | +0.17(+1.75%) |
Aug 04, 2022 | 9.748 | 9.907 | 9.432 | 9.628 | 711,511 | -0.21(-2.12%) |
Aug 03, 2022 | 9.724 | 9.908 | 9.468 | 9.836 | 848,997 | +0.16(+1.66%) |
Aug 02, 2022 | 9.916 | 9.996 | 9.652 | 9.676 | 398,568 | -0.34(-3.36%) |