Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.770 | 9.800 | 9.750 | 9.800 | 32,625 | +0.03(+0.31%) |
Oct 28, 2022 | 9.800 | 9.800 | 9.770 | 9.770 | 2,668 | +0.00(+0.00%) |
Oct 27, 2022 | 9.770 | 9.790 | 9.760 | 9.770 | 16,717 | +0.02(+0.21%) |
Oct 26, 2022 | 9.760 | 9.770 | 9.750 | 9.750 | 15,750 | -0.01(-0.10%) |
Oct 25, 2022 | 9.760 | 9.760 | 9.740 | 9.760 | 25,800 | +0.01(+0.10%) |
Oct 24, 2022 | 9.740 | 9.760 | 9.740 | 9.750 | 22,700 | +0.01(+0.10%) |
Oct 21, 2022 | 9.700 | 9.740 | 9.670 | 9.740 | 31,649 | +0.03(+0.31%) |
Oct 20, 2022 | 9.730 | 9.740 | 9.710 | 9.710 | 12,235 | +0.03(+0.31%) |
Oct 19, 2022 | 9.670 | 9.700 | 9.670 | 9.680 | 12,560 | -0.02(-0.21%) |
Oct 18, 2022 | 9.750 | 9.750 | 9.680 | 9.700 | 22,549 | +0.00(+0.00%) |
Oct 17, 2022 | 9.730 | 9.730 | 9.700 | 9.700 | 6,613 | +0.01(+0.10%) |
Oct 14, 2022 | 9.710 | 9.710 | 9.690 | 9.690 | 2,800 | -0.01(-0.10%) |
Oct 13, 2022 | 9.740 | 9.740 | 9.670 | 9.700 | 31,257 | +0.00(+0.00%) |
Oct 12, 2022 | 9.670 | 9.700 | 9.660 | 9.700 | 16,263 | +0.04(+0.41%) |
Oct 11, 2022 | 9.660 | 9.750 | 9.660 | 9.660 | 23,436 | -0.09(-0.92%) |
Oct 07, 2022 | 9.750 | 0 | -0.04(-0.41%) | |||
Oct 06, 2022 | 9.690 | 9.790 | 9.680 | 9.790 | 76,680 | +0.04(+0.41%) |
Oct 05, 2022 | 9.710 | 9.780 | 9.710 | 9.750 | 18,590 | -0.03(-0.31%) |
Oct 04, 2022 | 9.770 | 9.780 | 9.770 | 9.780 | 4,210 | +0.04(+0.41%) |
Oct 03, 2022 | 9.770 | 9.770 | 9.720 | 9.740 | 10,415 | +0.04(+0.41%) |
Sep 30, 2022 | 9.750 | 9.750 | 9.700 | 9.700 | 18,180 | -0.03(-0.31%) |
Sep 29, 2022 | 9.780 | 9.780 | 9.730 | 9.730 | 5,550 | -0.05(-0.51%) |
Sep 28, 2022 | 9.780 | 9.780 | 9.730 | 9.780 | 11,440 | -0.10(-1.01%) |
Sep 27, 2022 | 9.820 | 9.880 | 9.810 | 9.880 | 56,625 | +0.02(+0.20%) |
Sep 26, 2022 | 9.900 | 9.900 | 9.780 | 9.860 | 69,397 | -0.01(-0.10%) |
Sep 23, 2022 | 9.900 | 9.920 | 9.870 | 9.870 | 39,821 | -0.03(-0.30%) |
Sep 22, 2022 | 9.850 | 9.920 | 9.850 | 9.900 | 24,609 | +0.00(+0.00%) |
Sep 21, 2022 | 9.900 | 9.900 | 9.880 | 9.900 | 19,100 | +0.02(+0.20%) |
Sep 20, 2022 | 9.850 | 9.930 | 9.850 | 9.880 | 40,335 | -0.01(-0.10%) |
Sep 19, 2022 | 9.870 | 9.890 | 9.830 | 9.890 | 24,830 | +0.05(+0.51%) |
Sep 16, 2022 | 9.870 | 9.900 | 9.830 | 9.840 | 19,499 | -0.03(-0.30%) |
Sep 15, 2022 | 9.850 | 9.880 | 9.850 | 9.870 | 8,025 | +0.00(+0.00%) |
Sep 14, 2022 | 9.920 | 9.920 | 9.840 | 9.870 | 11,220 | -0.01(-0.10%) |
Sep 13, 2022 | 9.940 | 9.940 | 9.880 | 9.880 | 9,800 | -0.05(-0.50%) |
Sep 12, 2022 | 9.900 | 9.940 | 9.900 | 9.930 | 48,100 | +0.03(+0.30%) |
Sep 09, 2022 | 9.890 | 9.900 | 9.880 | 9.900 | 15,300 | +0.02(+0.20%) |
Sep 08, 2022 | 9.860 | 9.900 | 9.860 | 9.880 | 26,400 | -0.01(-0.10%) |
Sep 07, 2022 | 9.870 | 9.890 | 9.830 | 9.890 | 52,675 | +0.04(+0.41%) |
Sep 06, 2022 | 9.890 | 9.890 | 9.850 | 9.850 | 24,155 | +0.00(+0.00%) |
Sep 02, 2022 | 9.850 | 0 | -0.04(-0.40%) | |||
Sep 01, 2022 | 9.830 | 9.890 | 9.830 | 9.890 | 49,239 | +0.01(+0.10%) |
Aug 31, 2022 | 9.860 | 9.900 | 9.850 | 9.880 | 34,700 | -0.02(-0.20%) |
Aug 30, 2022 | 9.840 | 9.900 | 9.810 | 9.900 | 7,000 | +0.05(+0.51%) |
Aug 29, 2022 | 9.880 | 9.880 | 9.810 | 9.850 | 18,700 | -0.02(-0.20%) |
Aug 26, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 9,515 | +0.02(+0.20%) |
Aug 25, 2022 | 9.860 | 9.870 | 9.850 | 9.850 | 16,970 | -0.01(-0.10%) |
Aug 24, 2022 | 9.860 | 9.880 | 9.860 | 9.860 | 26,906 | -0.02(-0.20%) |
Aug 23, 2022 | 9.850 | 9.890 | 9.850 | 9.880 | 7,300 | +0.01(+0.10%) |
Aug 22, 2022 | 9.870 | 9.890 | 9.860 | 9.870 | 13,800 | +0.00(+0.00%) |
Aug 19, 2022 | 9.850 | 9.870 | 9.850 | 9.870 | 32,920 | +0.00(+0.00%) |
Aug 18, 2022 | 9.860 | 9.870 | 9.850 | 9.870 | 21,860 | +0.01(+0.10%) |
Aug 17, 2022 | 9.860 | 9.870 | 9.850 | 9.860 | 28,139 | +0.00(+0.00%) |
Aug 16, 2022 | 9.860 | 9.880 | 9.860 | 9.860 | 45,779 | -0.01(-0.10%) |
Aug 15, 2022 | 9.850 | 9.890 | 9.850 | 9.870 | 53,010 | +0.01(+0.10%) |
Aug 12, 2022 | 9.860 | 9.890 | 9.850 | 9.860 | 108,840 | -0.01(-0.10%) |
Aug 11, 2022 | 9.860 | 9.880 | 9.850 | 9.870 | 77,600 | +0.02(+0.20%) |
Aug 10, 2022 | 9.880 | 9.890 | 9.850 | 9.850 | 113,880 | -0.03(-0.30%) |
Aug 09, 2022 | 9.860 | 9.880 | 9.850 | 9.880 | 23,400 | -0.02(-0.20%) |
Aug 08, 2022 | 9.890 | 9.900 | 9.840 | 9.900 | 21,620 | +0.03(+0.30%) |
Aug 05, 2022 | 9.900 | 9.900 | 9.850 | 9.870 | 112,700 | -0.01(-0.10%) |
Aug 04, 2022 | 9.890 | 9.950 | 9.870 | 9.880 | 129,633 | +0.02(+0.20%) |
Aug 03, 2022 | 9.920 | 9.920 | 9.860 | 9.860 | 48,030 | -0.04(-0.40%) |