Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 14, 2022 | 8.760 | 0 | -0.32(-3.52%) | |||
Nov 11, 2022 | 9.120 | 9.120 | 8.940 | 9.080 | 57,298 | +0.05(+0.55%) |
Nov 10, 2022 | 9.010 | 9.080 | 8.840 | 9.030 | 57,039 | +0.38(+4.39%) |
Nov 09, 2022 | 8.910 | 8.950 | 8.570 | 8.650 | 22,835 | -0.30(-3.35%) |
Nov 08, 2022 | 9.050 | 9.060 | 8.925 | 8.950 | 32,074 | -0.08(-0.89%) |
Nov 07, 2022 | 9.030 | 9.180 | 8.950 | 9.030 | 29,440 | -0.02(-0.22%) |
Nov 04, 2022 | 9.260 | 9.260 | 8.990 | 9.050 | 36,456 | -0.08(-0.88%) |
Nov 03, 2022 | 9.000 | 9.250 | 8.970 | 9.130 | 44,025 | -0.03(-0.33%) |
Nov 02, 2022 | 9.560 | 9.665 | 9.120 | 9.160 | 47,976 | -0.52(-5.37%) |
Nov 01, 2022 | 9.850 | 9.990 | 9.650 | 9.680 | 48,705 | -0.27(-2.71%) |
Oct 31, 2022 | 9.860 | 10.50 | 9.843 | 9.950 | 150,454 | +0.04(+0.40%) |
Oct 28, 2022 | 9.270 | 10.00 | 9.210 | 9.910 | 71,251 | +0.71(+7.72%) |
Oct 27, 2022 | 8.740 | 9.350 | 8.740 | 9.200 | 73,201 | +0.64(+7.48%) |
Oct 26, 2022 | 8.530 | 8.760 | 8.500 | 8.560 | 48,666 | +0.08(+0.94%) |
Oct 25, 2022 | 8.130 | 8.660 | 8.130 | 8.480 | 56,287 | +0.36(+4.43%) |
Oct 24, 2022 | 8.080 | 8.160 | 8.060 | 8.120 | 334,656 | +0.03(+0.37%) |
Oct 21, 2022 | 8.160 | 8.280 | 8.070 | 8.090 | 43,340 | +0.00(+0.00%) |
Oct 20, 2022 | 8.140 | 8.150 | 8.000 | 8.090 | 36,878 | +0.03(+0.37%) |
Oct 19, 2022 | 8.300 | 8.300 | 8.000 | 8.060 | 53,114 | -0.22(-2.66%) |
Oct 18, 2022 | 8.400 | 8.610 | 8.230 | 8.280 | 48,927 | +0.00(+0.00%) |
Oct 17, 2022 | 8.280 | 8.690 | 8.230 | 8.280 | 51,282 | +0.10(+1.22%) |
Oct 14, 2022 | 8.210 | 8.300 | 8.105 | 8.180 | 50,408 | -0.06(-0.73%) |
Oct 13, 2022 | 7.980 | 8.350 | 7.980 | 8.240 | 61,889 | +0.18(+2.23%) |
Oct 12, 2022 | 8.180 | 8.240 | 8.030 | 8.060 | 54,053 | -0.17(-2.07%) |
Oct 11, 2022 | 8.010 | 8.322 | 7.880 | 8.230 | 116,854 | +0.18(+2.24%) |
Oct 10, 2022 | 8.320 | 8.320 | 8.020 | 8.050 | 65,416 | -0.19(-2.31%) |
Oct 07, 2022 | 8.570 | 8.600 | 8.210 | 8.240 | 78,749 | -0.47(-5.40%) |
Oct 06, 2022 | 8.690 | 8.930 | 8.290 | 8.710 | 79,831 | +0.01(+0.11%) |
Oct 05, 2022 | 8.980 | 8.980 | 8.580 | 8.700 | 78,589 | -0.44(-4.81%) |
Oct 04, 2022 | 9.070 | 9.360 | 9.070 | 9.140 | 65,425 | +0.06(+0.66%) |
Oct 03, 2022 | 8.950 | 9.200 | 8.950 | 9.080 | 47,237 | +0.19(+2.14%) |
Sep 30, 2022 | 8.850 | 9.120 | 8.850 | 8.890 | 38,665 | +0.00(+0.00%) |
Sep 29, 2022 | 9.030 | 9.030 | 8.773 | 8.890 | 39,359 | -0.24(-2.63%) |
Sep 28, 2022 | 8.890 | 9.210 | 8.810 | 9.130 | 73,121 | +0.33(+3.75%) |
Sep 27, 2022 | 8.600 | 9.044 | 8.600 | 8.800 | 61,948 | +0.23(+2.68%) |
Sep 26, 2022 | 8.830 | 8.840 | 8.440 | 8.570 | 58,253 | -0.21(-2.34%) |
Sep 23, 2022 | 8.870 | 8.900 | 8.690 | 8.775 | 63,888 | -0.22(-2.50%) |
Sep 22, 2022 | 9.100 | 9.105 | 8.690 | 9.000 | 91,694 | -0.16(-1.80%) |
Sep 21, 2022 | 9.290 | 9.310 | 9.120 | 9.165 | 44,487 | -0.02(-0.16%) |
Sep 20, 2022 | 9.330 | 9.336 | 9.170 | 9.180 | 48,933 | -0.26(-2.75%) |
Sep 19, 2022 | 9.560 | 9.585 | 9.420 | 9.440 | 72,374 | -0.23(-2.38%) |
Sep 16, 2022 | 9.760 | 9.830 | 9.585 | 9.670 | 113,979 | -0.19(-1.93%) |
Sep 15, 2022 | 9.920 | 9.960 | 9.820 | 9.860 | 90,274 | -0.03(-0.30%) |
Sep 14, 2022 | 9.860 | 10.11 | 9.860 | 9.890 | 51,147 | -0.02(-0.20%) |
Sep 13, 2022 | 10.14 | 10.18 | 9.390 | 9.910 | 47,051 | -0.41(-3.97%) |
Sep 12, 2022 | 10.13 | 10.32 | 10.13 | 10.32 | 23,482 | +0.17(+1.67%) |
Sep 09, 2022 | 10.03 | 10.19 | 10.01 | 10.15 | 39,123 | +0.17(+1.70%) |
Sep 08, 2022 | 9.790 | 10.07 | 9.660 | 9.980 | 59,534 | +0.07(+0.71%) |
Sep 07, 2022 | 9.830 | 9.960 | 9.820 | 9.910 | 31,584 | +0.04(+0.41%) |
Sep 06, 2022 | 9.950 | 9.960 | 9.780 | 9.870 | 55,502 | -0.19(-1.89%) |
Sep 02, 2022 | 10.24 | 10.24 | 10.05 | 10.06 | 30,253 | -0.18(-1.76%) |
Sep 01, 2022 | 10.30 | 10.35 | 10.15 | 10.24 | 186,409 | -0.26(-2.48%) |
Aug 31, 2022 | 10.13 | 10.51 | 9.790 | 10.50 | 259,511 | +0.36(+3.55%) |
Aug 30, 2022 | 10.19 | 10.19 | 9.960 | 10.14 | 41,699 | +0.00(+0.00%) |
Aug 29, 2022 | 10.01 | 10.19 | 10.01 | 10.14 | 32,838 | -0.05(-0.49%) |
Aug 26, 2022 | 10.60 | 10.67 | 10.19 | 10.19 | 39,080 | -0.48(-4.50%) |
Aug 25, 2022 | 10.67 | 10.75 | 10.62 | 10.67 | 31,729 | +0.01(+0.09%) |
Aug 24, 2022 | 10.73 | 10.79 | 10.62 | 10.66 | 33,578 | -0.01(-0.09%) |
Aug 23, 2022 | 10.72 | 10.81 | 10.53 | 10.67 | 61,366 | -0.11(-1.02%) |
Aug 22, 2022 | 10.88 | 10.95 | 10.76 | 10.78 | 29,455 | -0.27(-2.44%) |
Aug 19, 2022 | 11.07 | 11.15 | 10.77 | 11.05 | 33,560 | -0.11(-0.99%) |
Aug 18, 2022 | 11.15 | 11.22 | 10.97 | 11.16 | 40,815 | -0.07(-0.62%) |
Aug 17, 2022 | 11.43 | 11.43 | 10.66 | 11.23 | 121,670 | -0.33(-2.85%) |
Aug 16, 2022 | 11.57 | 11.83 | 11.40 | 11.56 | 59,374 | -0.01(-0.09%) |
Aug 15, 2022 | 11.08 | 11.63 | 11.08 | 11.57 | 51,563 | +0.34(+3.03%) |
Aug 12, 2022 | 11.39 | 11.54 | 11.11 | 11.23 | 72,795 | -0.08(-0.71%) |
Aug 11, 2022 | 11.40 | 11.96 | 11.23 | 11.31 | 134,483 | +0.29(+2.63%) |
Aug 10, 2022 | 10.96 | 11.14 | 10.65 | 11.02 | 38,599 | +0.22(+2.04%) |
Aug 09, 2022 | 10.67 | 10.87 | 10.67 | 10.80 | 208,340 | +0.07(+0.65%) |
Aug 08, 2022 | 10.43 | 10.74 | 10.43 | 10.73 | 44,804 | +0.31(+2.98%) |
Aug 05, 2022 | 10.43 | 10.53 | 10.32 | 10.42 | 28,290 | -0.07(-0.67%) |
Aug 04, 2022 | 10.38 | 10.65 | 10.38 | 10.49 | 32,420 | +0.11(+1.06%) |
Aug 03, 2022 | 10.44 | 10.46 | 10.34 | 10.38 | 36,520 | +0.00(+0.00%) |
Aug 02, 2022 | 10.40 | 10.49 | 10.28 | 10.38 | 46,105 | -0.04(-0.38%) |
Aug 01, 2022 | 10.40 | 10.64 | 10.31 | 10.42 | 40,727 | -0.06(-0.57%) |
Jul 29, 2022 | 10.50 | 10.51 | 10.33 | 10.48 | 21,255 | +0.05(+0.48%) |
Jul 28, 2022 | 10.39 | 10.52 | 10.25 | 10.43 | 13,585 | +0.13(+1.26%) |
Jul 27, 2022 | 10.36 | 10.41 | 10.19 | 10.30 | 31,992 | +0.00(+0.00%) |
Jul 26, 2022 | 10.19 | 10.39 | 10.14 | 10.30 | 28,562 | -0.04(-0.39%) |
Jul 25, 2022 | 10.31 | 10.42 | 10.15 | 10.34 | 49,316 | +0.05(+0.49%) |
Jul 22, 2022 | 10.44 | 10.99 | 10.28 | 10.29 | 41,385 | -0.20(-1.91%) |
Jul 21, 2022 | 10.69 | 10.80 | 10.34 | 10.49 | 35,988 | -0.25(-2.33%) |
Jul 20, 2022 | 10.50 | 10.90 | 10.30 | 10.74 | 89,488 | +0.67(+6.65%) |
Jul 19, 2022 | 9.910 | 10.11 | 9.740 | 10.07 | 142,299 | +0.29(+2.97%) |
Jul 18, 2022 | 10.16 | 10.16 | 9.650 | 9.780 | 79,143 | -0.26(-2.59%) |
Jul 15, 2022 | 9.910 | 10.04 | 9.820 | 10.04 | 97,141 | +0.28(+2.87%) |
Jul 14, 2022 | 9.810 | 9.890 | 9.700 | 9.760 | 22,421 | -0.21(-2.11%) |
Jul 13, 2022 | 9.580 | 10.09 | 9.580 | 9.970 | 38,167 | +0.27(+2.78%) |
Jul 12, 2022 | 9.900 | 9.900 | 9.660 | 9.700 | 55,648 | -0.16(-1.62%) |
Jul 11, 2022 | 10.12 | 10.12 | 9.750 | 9.860 | 70,871 | -0.25(-2.47%) |
Jul 08, 2022 | 10.23 | 10.35 | 10.09 | 10.11 | 93,386 | -0.21(-2.03%) |
Jul 07, 2022 | 10.26 | 10.60 | 10.12 | 10.32 | 67,601 | +0.05(+0.49%) |
Jul 06, 2022 | 10.12 | 10.33 | 10.12 | 10.27 | 25,022 | +0.08(+0.79%) |
Jul 05, 2022 | 9.970 | 10.21 | 9.970 | 10.19 | 51,481 | +0.07(+0.69%) |