Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.800 | 9.410 | 8.630 | 9.220 | 20,633 | +0.59(+6.84%) |
Oct 28, 2022 | 8.710 | 9.030 | 8.461 | 8.630 | 9,306 | -0.16(-1.82%) |
Oct 27, 2022 | 9.130 | 9.457 | 8.670 | 8.790 | 26,124 | -0.25(-2.77%) |
Oct 26, 2022 | 8.600 | 9.250 | 8.600 | 9.040 | 9,296 | +0.36(+4.15%) |
Oct 25, 2022 | 9.022 | 9.022 | 8.520 | 8.680 | 43,487 | -0.18(-2.03%) |
Oct 24, 2022 | 8.670 | 9.080 | 8.560 | 8.860 | 27,506 | +0.04(+0.45%) |
Oct 21, 2022 | 8.620 | 9.030 | 8.590 | 8.820 | 18,654 | +0.16(+1.85%) |
Oct 20, 2022 | 8.570 | 8.780 | 8.550 | 8.660 | 9,990 | +0.04(+0.41%) |
Oct 19, 2022 | 8.830 | 8.830 | 8.510 | 8.625 | 10,614 | +0.04(+0.41%) |
Oct 18, 2022 | 8.510 | 8.760 | 8.510 | 8.590 | 13,479 | +0.28(+3.37%) |
Oct 17, 2022 | 8.540 | 8.915 | 8.186 | 8.310 | 14,718 | -0.17(-2.00%) |
Oct 14, 2022 | 8.980 | 9.000 | 8.360 | 8.480 | 14,933 | -0.50(-5.57%) |
Oct 13, 2022 | 8.540 | 9.000 | 8.540 | 8.980 | 8,775 | +0.21(+2.34%) |
Oct 12, 2022 | 8.610 | 8.810 | 8.440 | 8.775 | 12,061 | +0.28(+3.24%) |
Oct 11, 2022 | 8.570 | 8.600 | 8.400 | 8.500 | 16,038 | -0.26(-2.97%) |
Oct 10, 2022 | 9.480 | 9.480 | 8.649 | 8.760 | 31,674 | -0.64(-6.81%) |
Oct 07, 2022 | 9.580 | 9.608 | 9.151 | 9.400 | 15,362 | -0.25(-2.59%) |
Oct 06, 2022 | 9.540 | 9.678 | 9.520 | 9.650 | 13,167 | +0.13(+1.37%) |
Oct 05, 2022 | 9.440 | 9.541 | 9.295 | 9.520 | 10,044 | +0.08(+0.85%) |
Oct 04, 2022 | 8.740 | 9.580 | 8.740 | 9.440 | 40,643 | +0.80(+9.26%) |
Oct 03, 2022 | 8.530 | 8.784 | 8.483 | 8.640 | 21,267 | +0.14(+1.65%) |
Sep 30, 2022 | 8.110 | 8.670 | 8.110 | 8.500 | 28,429 | +0.30(+3.66%) |
Sep 29, 2022 | 9.010 | 9.453 | 7.990 | 8.200 | 59,003 | -0.91(-9.99%) |
Sep 28, 2022 | 8.980 | 9.430 | 9.040 | 9.110 | 29,042 | +0.14(+1.56%) |
Sep 27, 2022 | 9.060 | 9.230 | 8.930 | 8.970 | 9,846 | +0.00(+0.00%) |
Sep 26, 2022 | 9.120 | 9.609 | 8.970 | 8.970 | 27,636 | -0.27(-2.92%) |
Sep 23, 2022 | 9.500 | 9.800 | 8.800 | 9.240 | 50,971 | -0.42(-4.35%) |
Sep 22, 2022 | 10.04 | 10.26 | 9.400 | 9.660 | 44,769 | -0.50(-4.92%) |
Sep 21, 2022 | 10.13 | 10.64 | 9.967 | 10.16 | 8,339 | +0.03(+0.30%) |
Sep 20, 2022 | 9.950 | 10.40 | 9.935 | 10.13 | 13,057 | +0.12(+1.20%) |
Sep 19, 2022 | 10.03 | 10.09 | 9.900 | 10.01 | 22,995 | -0.18(-1.77%) |
Sep 16, 2022 | 10.66 | 10.66 | 10.01 | 10.19 | 50,793 | -0.51(-4.77%) |
Sep 15, 2022 | 10.71 | 11.27 | 10.62 | 10.70 | 7,791 | +0.07(+0.66%) |
Sep 14, 2022 | 10.37 | 11.10 | 10.37 | 10.63 | 35,780 | +0.36(+3.51%) |
Sep 13, 2022 | 10.35 | 10.45 | 10.09 | 10.27 | 15,216 | -0.38(-3.57%) |
Sep 12, 2022 | 11.17 | 11.17 | 10.61 | 10.65 | 26,323 | -0.52(-4.66%) |
Sep 09, 2022 | 11.12 | 11.47 | 10.96 | 11.17 | 37,144 | +0.11(+0.99%) |
Sep 08, 2022 | 11.05 | 11.36 | 10.95 | 11.06 | 19,528 | -0.06(-0.54%) |
Sep 07, 2022 | 10.68 | 11.22 | 10.68 | 11.12 | 21,828 | +0.38(+3.54%) |
Sep 06, 2022 | 10.85 | 10.85 | 10.48 | 10.74 | 29,919 | +0.04(+0.37%) |
Sep 02, 2022 | 11.13 | 11.19 | 10.56 | 10.70 | 21,964 | -0.20(-1.83%) |
Sep 01, 2022 | 11.06 | 11.08 | 10.51 | 10.90 | 45,661 | -0.20(-1.80%) |
Aug 31, 2022 | 11.57 | 11.57 | 11.08 | 11.10 | 15,090 | -0.42(-3.65%) |
Aug 30, 2022 | 12.15 | 12.15 | 11.35 | 11.52 | 14,474 | -0.46(-3.84%) |
Aug 29, 2022 | 11.68 | 12.14 | 11.16 | 11.98 | 63,831 | +0.21(+1.78%) |
Aug 26, 2022 | 12.82 | 12.82 | 11.26 | 11.77 | 78,955 | -0.83(-6.59%) |
Aug 25, 2022 | 12.08 | 12.60 | 11.45 | 12.60 | 36,083 | +0.51(+4.22%) |
Aug 24, 2022 | 12.80 | 12.98 | 11.58 | 12.09 | 158,529 | -0.84(-6.50%) |
Aug 23, 2022 | 12.99 | 13.45 | 12.86 | 12.93 | 227,489 | +0.09(+0.70%) |
Aug 22, 2022 | 12.60 | 12.85 | 11.95 | 12.84 | 152,547 | +0.84(+7.00%) |
Aug 19, 2022 | 11.16 | 12.50 | 10.85 | 12.00 | 164,985 | +0.83(+7.43%) |
Aug 18, 2022 | 10.33 | 11.24 | 10.33 | 11.17 | 120,342 | +0.90(+8.76%) |
Aug 17, 2022 | 10.17 | 10.41 | 9.410 | 10.27 | 30,818 | +0.16(+1.58%) |
Aug 16, 2022 | 9.510 | 10.41 | 9.510 | 10.11 | 67,136 | +0.98(+10.73%) |
Aug 15, 2022 | 9.090 | 9.233 | 8.750 | 9.130 | 26,925 | +0.04(+0.44%) |
Aug 12, 2022 | 9.060 | 9.120 | 8.660 | 9.090 | 16,186 | +0.44(+5.09%) |
Aug 11, 2022 | 9.050 | 9.170 | 8.387 | 8.650 | 49,337 | -0.05(-0.57%) |
Aug 10, 2022 | 8.495 | 8.800 | 8.191 | 8.700 | 36,688 | +0.63(+7.81%) |
Aug 09, 2022 | 8.160 | 8.390 | 7.965 | 8.070 | 16,267 | -0.18(-2.18%) |
Aug 08, 2022 | 8.300 | 8.390 | 8.145 | 8.250 | 35,124 | -0.05(-0.60%) |
Aug 05, 2022 | 8.060 | 8.420 | 7.965 | 8.300 | 24,449 | +0.15(+1.84%) |
Aug 04, 2022 | 8.310 | 8.320 | 7.660 | 8.150 | 25,533 | -0.10(-1.21%) |
Aug 03, 2022 | 7.710 | 8.300 | 7.710 | 8.250 | 46,771 | +0.51(+6.59%) |
Aug 02, 2022 | 7.560 | 7.860 | 7.555 | 7.740 | 57,204 | +0.18(+2.38%) |