Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.473 | 9.481 | 9.376 | 9.393 | 322,256 | -0.11(-1.11%) |
Oct 28, 2022 | 9.349 | 9.508 | 9.305 | 9.499 | 443,794 | +0.20(+2.13%) |
Oct 27, 2022 | 9.380 | 9.450 | 9.301 | 9.301 | 499,620 | -0.04(-0.38%) |
Oct 26, 2022 | 9.344 | 9.423 | 9.318 | 9.336 | 468,852 | -0.02(-0.19%) |
Oct 25, 2022 | 9.283 | 9.398 | 9.261 | 9.353 | 470,441 | +0.10(+1.04%) |
Oct 24, 2022 | 9.204 | 9.313 | 9.117 | 9.257 | 558,076 | +0.08(+0.86%) |
Oct 21, 2022 | 9.003 | 9.187 | 8.958 | 9.178 | 396,377 | +0.15(+1.65%) |
Oct 20, 2022 | 9.055 | 9.117 | 8.919 | 9.029 | 558,495 | -0.03(-0.29%) |
Oct 19, 2022 | 9.117 | 9.178 | 8.981 | 9.055 | 499,426 | -0.08(-0.86%) |
Oct 18, 2022 | 9.073 | 9.169 | 9.033 | 9.134 | 497,409 | +0.17(+1.86%) |
Oct 17, 2022 | 8.897 | 9.064 | 8.892 | 8.968 | 511,461 | +0.16(+1.79%) |
Oct 14, 2022 | 8.994 | 9.046 | 8.781 | 8.810 | 550,040 | -0.13(-1.47%) |
Oct 13, 2022 | 8.705 | 9.055 | 8.617 | 8.941 | 1,341,940 | +0.14(+1.59%) |
Oct 12, 2022 | 8.880 | 9.055 | 8.801 | 8.801 | 1,001,085 | -0.11(-1.28%) |
Oct 11, 2022 | 8.783 | 9.003 | 8.731 | 8.915 | 1,142,999 | +0.13(+1.50%) |
Oct 10, 2022 | 8.880 | 8.897 | 8.740 | 8.783 | 1,093,814 | -0.10(-1.09%) |
Oct 07, 2022 | 8.941 | 8.976 | 8.827 | 8.880 | 843,560 | -0.12(-1.36%) |
Oct 06, 2022 | 9.125 | 9.134 | 8.941 | 9.003 | 670,353 | -0.09(-0.96%) |
Oct 05, 2022 | 9.187 | 9.204 | 9.055 | 9.090 | 587,104 | -0.15(-1.61%) |
Oct 04, 2022 | 9.169 | 9.309 | 9.143 | 9.239 | 698,573 | +0.10(+1.05%) |
Oct 03, 2022 | 9.143 | 9.175 | 9.082 | 9.143 | 543,511 | +0.06(+0.68%) |
Sep 30, 2022 | 9.099 | 9.141 | 9.003 | 9.082 | 841,545 | -0.05(-0.58%) |
Sep 29, 2022 | 9.274 | 9.283 | 9.099 | 9.134 | 850,690 | -0.14(-1.56%) |
Sep 28, 2022 | 9.209 | 9.322 | 9.201 | 9.279 | 863,811 | +0.07(+0.76%) |
Sep 27, 2022 | 9.348 | 9.436 | 9.148 | 9.209 | 811,152 | -0.12(-1.31%) |
Sep 26, 2022 | 9.427 | 9.514 | 9.279 | 9.331 | 994,112 | -0.20(-2.10%) |
Sep 23, 2022 | 9.584 | 9.601 | 9.418 | 9.531 | 863,359 | -0.10(-1.00%) |
Sep 22, 2022 | 9.645 | 9.697 | 9.601 | 9.627 | 630,397 | -0.05(-0.54%) |
Sep 21, 2022 | 9.793 | 9.859 | 9.671 | 9.680 | 409,916 | -0.10(-1.07%) |
Sep 20, 2022 | 9.854 | 9.858 | 9.767 | 9.784 | 322,834 | -0.10(-0.97%) |
Sep 19, 2022 | 9.671 | 9.967 | 9.671 | 9.880 | 595,367 | +0.10(+1.07%) |
Sep 16, 2022 | 9.688 | 9.784 | 9.671 | 9.775 | 411,663 | +0.02(+0.18%) |
Sep 15, 2022 | 9.819 | 9.836 | 9.732 | 9.758 | 381,816 | -0.08(-0.80%) |
Sep 14, 2022 | 9.758 | 9.845 | 9.714 | 9.836 | 346,174 | +0.14(+1.44%) |
Sep 13, 2022 | 9.749 | 9.862 | 9.697 | 9.697 | 415,960 | -0.14(-1.42%) |
Sep 12, 2022 | 9.775 | 9.889 | 9.753 | 9.836 | 495,947 | +0.09(+0.89%) |
Sep 09, 2022 | 9.741 | 9.758 | 9.671 | 9.749 | 381,671 | +0.03(+0.27%) |
Sep 08, 2022 | 9.706 | 9.767 | 9.680 | 9.723 | 267,343 | +0.00(+0.00%) |
Sep 07, 2022 | 9.653 | 9.784 | 9.627 | 9.723 | 515,990 | +0.03(+0.36%) |
Sep 06, 2022 | 9.828 | 9.871 | 9.636 | 9.688 | 586,256 | -0.17(-1.68%) |
Sep 02, 2022 | 9.923 | 9.993 | 9.831 | 9.854 | 348,976 | -0.03(-0.26%) |
Sep 01, 2022 | 9.854 | 9.897 | 9.784 | 9.880 | 392,381 | -0.03(-0.26%) |
Aug 31, 2022 | 9.923 | 9.958 | 9.862 | 9.906 | 341,885 | +0.04(+0.44%) |
Aug 30, 2022 | 9.923 | 9.971 | 9.845 | 9.862 | 422,730 | -0.10(-1.01%) |
Aug 29, 2022 | 9.893 | 9.989 | 9.850 | 9.963 | 304,796 | +0.06(+0.61%) |
Aug 26, 2022 | 9.963 | 9.979 | 9.841 | 9.902 | 358,729 | -0.06(-0.61%) |
Aug 25, 2022 | 9.963 | 9.980 | 9.900 | 9.963 | 266,220 | +0.02(+0.17%) |
Aug 24, 2022 | 9.893 | 9.958 | 9.841 | 9.945 | 366,900 | +0.14(+1.41%) |
Aug 23, 2022 | 9.893 | 10.02 | 9.720 | 9.807 | 577,811 | -0.04(-0.44%) |
Aug 22, 2022 | 9.954 | 9.963 | 9.841 | 9.850 | 362,010 | -0.13(-1.30%) |
Aug 19, 2022 | 9.963 | 10.03 | 9.893 | 9.980 | 331,891 | -0.03(-0.26%) |
Aug 18, 2022 | 9.928 | 10.05 | 9.919 | 10.01 | 265,097 | +0.04(+0.44%) |
Aug 17, 2022 | 10.05 | 10.10 | 9.919 | 9.963 | 641,778 | -0.03(-0.35%) |
Aug 16, 2022 | 9.919 | 10.01 | 9.885 | 9.997 | 323,699 | +0.08(+0.79%) |
Aug 15, 2022 | 9.911 | 10.04 | 9.885 | 9.919 | 291,988 | +0.03(+0.35%) |
Aug 12, 2022 | 9.850 | 9.919 | 9.824 | 9.885 | 342,363 | +0.02(+0.18%) |
Aug 11, 2022 | 9.919 | 10.06 | 9.841 | 9.867 | 611,522 | +0.00(+0.00%) |
Aug 10, 2022 | 9.902 | 9.963 | 9.841 | 9.867 | 574,465 | +0.03(+0.26%) |
Aug 09, 2022 | 9.685 | 9.841 | 9.633 | 9.841 | 391,373 | +0.16(+1.61%) |
Aug 08, 2022 | 9.685 | 9.763 | 9.633 | 9.685 | 411,056 | +0.05(+0.54%) |
Aug 05, 2022 | 9.781 | 9.798 | 9.616 | 9.633 | 519,716 | -0.18(-1.85%) |
Aug 04, 2022 | 9.867 | 9.876 | 9.772 | 9.815 | 393,144 | -0.03(-0.26%) |
Aug 03, 2022 | 9.850 | 9.867 | 9.755 | 9.841 | 356,966 | +0.01(+0.09%) |
Aug 02, 2022 | 9.841 | 9.945 | 9.815 | 9.833 | 456,003 | +0.03(+0.35%) |