Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.985 | 9.078 | 8.985 | 9.003 | 14,705 | -0.02(-0.20%) |
Oct 28, 2022 | 9.248 | 9.266 | 8.994 | 9.022 | 45,654 | -0.21(-2.26%) |
Oct 27, 2022 | 9.049 | 9.230 | 8.994 | 9.230 | 56,740 | +0.11(+1.19%) |
Oct 26, 2022 | 9.167 | 9.174 | 8.913 | 9.121 | 88,369 | -0.08(-0.89%) |
Oct 25, 2022 | 9.520 | 9.520 | 9.158 | 9.203 | 126,156 | -0.38(-3.97%) |
Oct 24, 2022 | 9.656 | 9.783 | 9.504 | 9.584 | 82,237 | -0.08(-0.84%) |
Oct 21, 2022 | 9.838 | 9.937 | 9.647 | 9.665 | 98,144 | -0.14(-1.39%) |
Oct 20, 2022 | 9.765 | 9.810 | 9.520 | 9.801 | 69,961 | +0.06(+0.65%) |
Oct 19, 2022 | 9.520 | 9.847 | 9.520 | 9.738 | 137,393 | +0.22(+2.29%) |
Oct 18, 2022 | 9.357 | 9.620 | 9.285 | 9.520 | 241,063 | -0.16(-1.69%) |
Oct 17, 2022 | 9.856 | 9.856 | 9.602 | 9.683 | 279,222 | -0.35(-3.52%) |
Oct 14, 2022 | 9.693 | 10.12 | 9.620 | 10.04 | 136,373 | +0.23(+2.31%) |
Oct 13, 2022 | 10.23 | 10.42 | 9.720 | 9.810 | 215,180 | -0.24(-2.35%) |
Oct 12, 2022 | 10.07 | 10.13 | 9.937 | 10.05 | 75,917 | +0.01(+0.09%) |
Oct 11, 2022 | 10.02 | 10.20 | 9.847 | 10.04 | 131,113 | +0.08(+0.82%) |
Oct 10, 2022 | 9.765 | 10.03 | 9.765 | 9.955 | 98,560 | +0.15(+1.48%) |
Oct 07, 2022 | 9.538 | 9.874 | 9.538 | 9.810 | 124,613 | +0.40(+4.24%) |
Oct 06, 2022 | 9.421 | 9.495 | 9.266 | 9.411 | 42,056 | +0.03(+0.29%) |
Oct 05, 2022 | 9.529 | 9.602 | 9.312 | 9.384 | 140,113 | +0.07(+0.78%) |
Oct 04, 2022 | 9.584 | 9.592 | 9.266 | 9.312 | 152,984 | -0.53(-5.35%) |
Oct 03, 2022 | 9.874 | 10.06 | 9.756 | 9.838 | 239,034 | -0.23(-2.25%) |
Sep 30, 2022 | 9.974 | 10.07 | 9.819 | 10.06 | 195,386 | +0.19(+1.93%) |
Sep 29, 2022 | 9.683 | 9.974 | 9.683 | 9.874 | 101,554 | +0.32(+3.32%) |
Sep 28, 2022 | 9.829 | 9.838 | 9.529 | 9.557 | 307,190 | -0.38(-3.83%) |
Sep 27, 2022 | 9.819 | 10.00 | 9.647 | 9.937 | 235,174 | +0.04(+0.37%) |
Sep 26, 2022 | 9.792 | 9.901 | 9.593 | 9.901 | 160,048 | +0.14(+1.39%) |
Sep 23, 2022 | 9.729 | 9.874 | 9.647 | 9.765 | 351,469 | +0.18(+1.89%) |
Sep 22, 2022 | 9.393 | 9.584 | 9.348 | 9.584 | 190,139 | +0.28(+3.02%) |
Sep 21, 2022 | 9.103 | 9.339 | 8.940 | 9.303 | 100,504 | +0.18(+1.99%) |
Sep 20, 2022 | 9.017 | 9.158 | 9.017 | 9.121 | 141,105 | +0.16(+1.82%) |
Sep 19, 2022 | 9.058 | 9.058 | 8.940 | 8.958 | 57,053 | -0.03(-0.30%) |
Sep 16, 2022 | 8.949 | 9.049 | 8.913 | 8.985 | 854,415 | +0.24(+2.80%) |
Sep 15, 2022 | 8.804 | 8.822 | 8.569 | 8.741 | 44,915 | -0.02(-0.21%) |
Sep 14, 2022 | 8.759 | 8.849 | 8.705 | 8.759 | 15,949 | +0.01(+0.10%) |
Sep 13, 2022 | 8.532 | 8.750 | 8.496 | 8.750 | 37,280 | +0.51(+6.16%) |
Sep 12, 2022 | 8.333 | 8.333 | 8.182 | 8.242 | 892,699 | -0.13(-1.52%) |
Sep 09, 2022 | 8.496 | 8.496 | 8.323 | 8.369 | 97,696 | -0.21(-2.43%) |
Sep 08, 2022 | 8.822 | 8.857 | 8.532 | 8.577 | 68,450 | -0.10(-1.19%) |
Sep 07, 2022 | 9.022 | 9.022 | 8.669 | 8.681 | 78,141 | -0.33(-3.68%) |
Sep 06, 2022 | 8.786 | 9.013 | 8.786 | 9.013 | 64,572 | +0.20(+2.26%) |
Sep 02, 2022 | 8.623 | 8.876 | 8.595 | 8.813 | 50,023 | +0.10(+1.14%) |
Sep 01, 2022 | 8.949 | 9.022 | 8.713 | 8.713 | 166,468 | -0.03(-0.31%) |
Aug 31, 2022 | 8.577 | 8.786 | 8.577 | 8.741 | 67,820 | +0.04(+0.49%) |
Aug 30, 2022 | 8.623 | 8.731 | 8.532 | 8.698 | 368,314 | +0.08(+0.88%) |
Aug 29, 2022 | 8.614 | 8.632 | 8.523 | 8.623 | 106,981 | +0.11(+1.28%) |
Aug 26, 2022 | 8.079 | 8.555 | 8.079 | 8.514 | 81,732 | +0.39(+4.80%) |
Aug 25, 2022 | 8.296 | 8.323 | 8.124 | 8.124 | 39,500 | -0.23(-2.77%) |
Aug 24, 2022 | 8.450 | 8.450 | 8.305 | 8.355 | 26,835 | -0.05(-0.65%) |
Aug 23, 2022 | 8.414 | 8.432 | 8.296 | 8.410 | 943,831 | -0.00(-0.05%) |
Aug 22, 2022 | 8.287 | 8.432 | 8.251 | 8.414 | 56,734 | +0.32(+3.92%) |
Aug 19, 2022 | 8.033 | 8.160 | 7.977 | 8.097 | 41,939 | +0.24(+3.00%) |
Aug 18, 2022 | 7.843 | 7.925 | 7.843 | 7.861 | 87,167 | +0.02(+0.23%) |
Aug 17, 2022 | 7.770 | 7.915 | 7.725 | 7.843 | 136,316 | +0.22(+2.93%) |
Aug 16, 2022 | 7.725 | 7.770 | 7.526 | 7.619 | 251,097 | -0.03(-0.43%) |
Aug 15, 2022 | 7.698 | 7.752 | 7.652 | 7.652 | 32,435 | -0.05(-0.71%) |
Aug 12, 2022 | 7.834 | 7.834 | 7.707 | 7.707 | 30,039 | -0.18(-2.30%) |
Aug 11, 2022 | 7.861 | 7.888 | 7.689 | 7.888 | 999,794 | -0.04(-0.46%) |
Aug 10, 2022 | 8.060 | 8.060 | 7.915 | 7.925 | 41,312 | -0.36(-4.38%) |
Aug 09, 2022 | 8.033 | 8.305 | 8.033 | 8.287 | 150,360 | +0.32(+3.98%) |
Aug 08, 2022 | 8.033 | 8.106 | 7.852 | 7.970 | 80,102 | -0.17(-2.12%) |
Aug 05, 2022 | 8.396 | 8.396 | 8.133 | 8.142 | 23,719 | -0.06(-0.77%) |
Aug 04, 2022 | 8.224 | 8.287 | 8.160 | 8.206 | 20,529 | -0.05(-0.55%) |
Aug 03, 2022 | 8.405 | 8.405 | 8.251 | 8.251 | 135,584 | -0.22(-2.57%) |
Aug 02, 2022 | 8.469 | 8.501 | 8.414 | 8.469 | 44,698 | +0.01(+0.11%) |