Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.830 | 9.020 | 8.765 | 8.920 | 198,966 | -0.02(-0.22%) |
Oct 28, 2022 | 8.600 | 8.955 | 8.600 | 8.940 | 140,074 | +0.43(+5.05%) |
Oct 27, 2022 | 8.600 | 8.720 | 8.470 | 8.510 | 153,398 | +0.04(+0.47%) |
Oct 26, 2022 | 8.590 | 8.670 | 8.460 | 8.470 | 101,271 | -0.03(-0.35%) |
Oct 25, 2022 | 8.320 | 8.590 | 8.320 | 8.500 | 143,658 | +0.16(+1.92%) |
Oct 24, 2022 | 8.400 | 8.430 | 8.240 | 8.340 | 119,142 | +0.03(+0.36%) |
Oct 21, 2022 | 8.290 | 8.360 | 8.177 | 8.310 | 143,033 | +0.10(+1.22%) |
Oct 20, 2022 | 8.380 | 8.480 | 8.140 | 8.210 | 122,821 | -0.15(-1.79%) |
Oct 19, 2022 | 8.190 | 8.370 | 8.110 | 8.360 | 113,487 | +0.05(+0.60%) |
Oct 18, 2022 | 8.320 | 8.470 | 8.240 | 8.310 | 130,219 | +0.21(+2.59%) |
Oct 17, 2022 | 8.080 | 8.220 | 8.030 | 8.100 | 122,328 | +0.16(+2.02%) |
Oct 14, 2022 | 8.170 | 8.240 | 7.870 | 7.940 | 116,269 | -0.16(-1.98%) |
Oct 13, 2022 | 7.790 | 8.170 | 7.710 | 8.100 | 133,571 | +0.10(+1.25%) |
Oct 12, 2022 | 8.150 | 8.150 | 8.000 | 8.000 | 105,726 | -0.16(-1.96%) |
Oct 11, 2022 | 8.200 | 8.240 | 8.080 | 8.160 | 141,937 | -0.07(-0.85%) |
Oct 10, 2022 | 8.280 | 8.290 | 8.110 | 8.230 | 163,647 | +0.05(+0.61%) |
Oct 07, 2022 | 8.320 | 8.400 | 8.060 | 8.180 | 222,205 | -0.25(-2.97%) |
Oct 06, 2022 | 8.500 | 8.580 | 8.340 | 8.430 | 86,212 | -0.12(-1.40%) |
Oct 05, 2022 | 8.550 | 8.695 | 8.510 | 8.550 | 117,343 | -0.18(-2.06%) |
Oct 04, 2022 | 8.310 | 8.730 | 8.310 | 8.730 | 164,169 | +0.60(+7.38%) |
Oct 03, 2022 | 8.060 | 8.220 | 7.880 | 8.130 | 241,921 | +0.19(+2.39%) |
Sep 30, 2022 | 7.870 | 8.170 | 7.870 | 7.940 | 202,107 | +0.04(+0.51%) |
Sep 29, 2022 | 7.930 | 7.930 | 7.740 | 7.900 | 355,051 | -0.11(-1.37%) |
Sep 28, 2022 | 7.710 | 8.120 | 7.680 | 8.010 | 314,838 | +0.36(+4.71%) |
Sep 27, 2022 | 7.910 | 7.990 | 7.620 | 7.650 | 531,761 | -0.15(-1.92%) |
Sep 26, 2022 | 8.040 | 8.250 | 7.790 | 7.800 | 338,869 | -0.27(-3.35%) |
Sep 23, 2022 | 8.190 | 8.190 | 7.950 | 8.070 | 188,449 | -0.24(-2.89%) |
Sep 22, 2022 | 8.460 | 8.590 | 8.290 | 8.310 | 168,812 | -0.20(-2.35%) |
Sep 21, 2022 | 8.660 | 8.725 | 8.510 | 8.510 | 173,335 | -0.05(-0.58%) |
Sep 20, 2022 | 8.850 | 8.850 | 8.445 | 8.560 | 183,537 | -0.38(-4.25%) |
Sep 19, 2022 | 8.700 | 9.010 | 8.695 | 8.940 | 163,390 | +0.16(+1.82%) |
Sep 16, 2022 | 8.750 | 8.850 | 8.600 | 8.780 | 607,155 | -0.09(-1.01%) |
Sep 15, 2022 | 8.970 | 9.090 | 8.800 | 8.870 | 199,119 | -0.15(-1.66%) |
Sep 14, 2022 | 9.080 | 9.110 | 8.900 | 9.020 | 145,912 | -0.10(-1.10%) |
Sep 13, 2022 | 9.540 | 9.540 | 9.050 | 9.120 | 171,573 | -0.63(-6.46%) |
Sep 12, 2022 | 9.870 | 9.930 | 9.730 | 9.750 | 77,484 | -0.08(-0.81%) |
Sep 09, 2022 | 9.600 | 9.860 | 9.600 | 9.830 | 182,479 | +0.28(+2.93%) |
Sep 08, 2022 | 9.440 | 9.630 | 9.350 | 9.550 | 154,881 | +0.00(+0.00%) |
Sep 07, 2022 | 9.370 | 9.605 | 9.370 | 9.550 | 206,916 | +0.09(+0.95%) |
Sep 06, 2022 | 9.550 | 9.660 | 9.420 | 9.460 | 226,057 | -0.14(-1.46%) |
Sep 02, 2022 | 9.910 | 9.910 | 9.500 | 9.600 | 147,602 | -0.30(-3.03%) |
Sep 01, 2022 | 9.980 | 10.05 | 9.850 | 9.900 | 225,222 | -0.22(-2.17%) |
Aug 31, 2022 | 10.03 | 10.14 | 9.920 | 10.12 | 263,070 | +0.13(+1.30%) |
Aug 30, 2022 | 10.37 | 10.37 | 9.930 | 9.990 | 170,488 | -0.31(-3.01%) |
Aug 29, 2022 | 10.35 | 10.41 | 10.26 | 10.30 | 100,298 | -0.11(-1.06%) |
Aug 26, 2022 | 10.92 | 10.92 | 10.32 | 10.41 | 94,791 | -0.43(-3.97%) |
Aug 25, 2022 | 10.62 | 10.85 | 10.50 | 10.84 | 100,968 | +0.24(+2.26%) |
Aug 24, 2022 | 10.54 | 10.64 | 10.42 | 10.60 | 120,770 | +0.13(+1.24%) |
Aug 23, 2022 | 10.53 | 10.69 | 10.46 | 10.47 | 120,601 | -0.02(-0.19%) |
Aug 22, 2022 | 10.66 | 10.76 | 10.44 | 10.49 | 109,111 | -0.30(-2.78%) |
Aug 19, 2022 | 11.08 | 11.12 | 10.72 | 10.79 | 172,544 | -0.33(-2.97%) |
Aug 18, 2022 | 11.05 | 11.15 | 10.98 | 11.12 | 176,834 | +0.12(+1.09%) |
Aug 17, 2022 | 11.12 | 11.12 | 10.91 | 11.00 | 204,625 | -0.21(-1.87%) |
Aug 16, 2022 | 11.18 | 11.31 | 11.15 | 11.21 | 117,025 | +0.03(+0.27%) |
Aug 15, 2022 | 11.00 | 11.22 | 10.90 | 11.18 | 145,133 | +0.13(+1.18%) |
Aug 12, 2022 | 10.76 | 11.09 | 10.71 | 11.05 | 225,334 | +0.41(+3.85%) |
Aug 11, 2022 | 10.45 | 10.77 | 10.45 | 10.64 | 227,956 | +0.19(+1.82%) |
Aug 10, 2022 | 10.61 | 10.87 | 10.40 | 10.45 | 346,702 | +0.01(+0.10%) |
Aug 09, 2022 | 9.980 | 10.58 | 9.980 | 10.44 | 718,418 | +0.45(+4.50%) |
Aug 08, 2022 | 10.71 | 11.02 | 9.980 | 9.990 | 4,301,245 | -0.72(-6.72%) |
Aug 05, 2022 | 11.31 | 11.31 | 10.67 | 10.71 | 285,927 | -0.80(-6.95%) |
Aug 04, 2022 | 13.02 | 13.04 | 11.50 | 11.51 | 153,363 | -1.53(-11.73%) |
Aug 03, 2022 | 13.05 | 13.21 | 12.93 | 13.04 | 98,995 | +0.15(+1.16%) |
Aug 02, 2022 | 13.19 | 13.21 | 12.89 | 12.89 | 74,304 | -0.26(-1.98%) |