Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.092 | 8.708 | 8.060 | 8.163 | 134,558 | +0.02(+0.29%) |
Oct 28, 2022 | 7.989 | 8.234 | 7.910 | 8.139 | 57,632 | +0.18(+2.28%) |
Oct 27, 2022 | 8.218 | 8.376 | 7.902 | 7.958 | 45,188 | -0.25(-3.08%) |
Oct 26, 2022 | 7.784 | 8.424 | 7.776 | 8.210 | 67,199 | +0.50(+6.45%) |
Oct 25, 2022 | 7.270 | 7.815 | 7.144 | 7.713 | 57,179 | +0.42(+5.74%) |
Oct 24, 2022 | 7.681 | 7.681 | 7.167 | 7.294 | 51,755 | -0.26(-3.45%) |
Oct 21, 2022 | 6.717 | 7.744 | 6.670 | 7.555 | 148,694 | +0.73(+10.78%) |
Oct 20, 2022 | 7.112 | 7.156 | 6.666 | 6.820 | 87,281 | -0.36(-5.06%) |
Oct 19, 2022 | 6.915 | 7.238 | 6.638 | 7.183 | 142,205 | +0.13(+1.79%) |
Oct 18, 2022 | 7.412 | 7.491 | 6.741 | 7.057 | 140,612 | -0.24(-3.25%) |
Oct 17, 2022 | 7.231 | 7.902 | 7.152 | 7.294 | 257,177 | +0.23(+3.24%) |
Oct 14, 2022 | 7.965 | 8.052 | 6.621 | 7.065 | 395,558 | -0.90(-11.31%) |
Oct 13, 2022 | 8.930 | 9.147 | 6.899 | 7.965 | 650,638 | -1.23(-13.40%) |
Oct 12, 2022 | 9.404 | 9.404 | 9.078 | 9.198 | 57,012 | -0.21(-2.27%) |
Oct 11, 2022 | 8.827 | 9.459 | 8.740 | 9.412 | 50,439 | +0.55(+6.24%) |
Oct 10, 2022 | 9.072 | 9.072 | 8.827 | 8.858 | 32,499 | -0.30(-3.28%) |
Oct 07, 2022 | 9.151 | 9.443 | 9.009 | 9.159 | 74,641 | -0.05(-0.51%) |
Oct 06, 2022 | 9.759 | 9.759 | 9.032 | 9.206 | 71,624 | -0.60(-6.12%) |
Oct 05, 2022 | 9.799 | 9.854 | 9.451 | 9.807 | 29,381 | -0.02(-0.24%) |
Oct 04, 2022 | 9.388 | 9.854 | 9.388 | 9.830 | 32,178 | +0.51(+5.51%) |
Oct 03, 2022 | 9.625 | 9.625 | 9.261 | 9.317 | 70,191 | -0.15(-1.59%) |
Sep 30, 2022 | 9.499 | 9.688 | 9.261 | 9.467 | 105,480 | -0.03(-0.33%) |
Sep 29, 2022 | 9.514 | 9.562 | 8.937 | 9.499 | 314,098 | -0.32(-3.22%) |
Sep 28, 2022 | 9.791 | 10.42 | 9.744 | 9.815 | 82,223 | +0.07(+0.73%) |
Sep 27, 2022 | 9.688 | 9.823 | 9.443 | 9.744 | 64,823 | +0.09(+0.98%) |
Sep 26, 2022 | 9.759 | 10.21 | 9.609 | 9.649 | 45,065 | -0.18(-1.85%) |
Sep 23, 2022 | 10.40 | 10.40 | 9.744 | 9.830 | 87,402 | -0.73(-6.89%) |
Sep 22, 2022 | 10.78 | 10.78 | 10.08 | 10.56 | 72,246 | -0.23(-2.12%) |
Sep 21, 2022 | 11.11 | 11.23 | 10.76 | 10.79 | 61,764 | -0.28(-2.50%) |
Sep 20, 2022 | 11.73 | 11.76 | 11.05 | 11.06 | 194,236 | -0.74(-6.29%) |
Sep 19, 2022 | 11.55 | 11.81 | 11.55 | 11.81 | 71,424 | +0.16(+1.36%) |
Sep 16, 2022 | 11.18 | 11.77 | 11.07 | 11.65 | 748,961 | +0.52(+4.69%) |
Sep 15, 2022 | 11.43 | 11.60 | 10.99 | 11.13 | 58,189 | -0.42(-3.63%) |
Sep 14, 2022 | 11.32 | 11.58 | 11.30 | 11.55 | 52,458 | +0.14(+1.25%) |
Sep 13, 2022 | 11.51 | 11.62 | 11.36 | 11.40 | 72,291 | -0.28(-2.37%) |
Sep 12, 2022 | 11.46 | 11.69 | 11.46 | 11.68 | 64,772 | +0.09(+0.75%) |
Sep 09, 2022 | 11.42 | 11.63 | 11.29 | 11.59 | 57,279 | +0.24(+2.09%) |
Sep 08, 2022 | 11.32 | 11.58 | 11.08 | 11.36 | 64,906 | +0.15(+1.34%) |
Sep 07, 2022 | 10.90 | 11.39 | 10.87 | 11.21 | 89,892 | +0.32(+2.90%) |
Sep 06, 2022 | 10.27 | 11.06 | 10.15 | 10.89 | 116,277 | +0.53(+5.11%) |
Sep 02, 2022 | 10.43 | 10.53 | 10.33 | 10.36 | 22,856 | +0.01(+0.08%) |
Sep 01, 2022 | 11.05 | 11.05 | 10.27 | 10.35 | 50,558 | -0.61(-5.55%) |
Aug 31, 2022 | 10.84 | 11.12 | 10.79 | 10.96 | 100,861 | +0.40(+3.74%) |
Aug 30, 2022 | 11.01 | 11.01 | 10.53 | 10.57 | 73,883 | -0.17(-1.55%) |
Aug 29, 2022 | 10.26 | 10.81 | 9.996 | 10.73 | 70,971 | +0.47(+4.62%) |
Aug 26, 2022 | 10.38 | 10.46 | 10.22 | 10.26 | 16,385 | -0.10(-0.99%) |
Aug 25, 2022 | 10.26 | 10.38 | 10.10 | 10.36 | 21,064 | +0.24(+2.42%) |
Aug 24, 2022 | 10.53 | 10.53 | 10.01 | 10.11 | 40,025 | -0.38(-3.61%) |
Aug 23, 2022 | 10.67 | 10.79 | 10.36 | 10.49 | 57,099 | -0.25(-2.35%) |
Aug 22, 2022 | 11.50 | 11.66 | 10.45 | 10.75 | 60,833 | -0.87(-7.48%) |
Aug 19, 2022 | 11.76 | 11.76 | 11.50 | 11.62 | 43,569 | -0.17(-1.47%) |
Aug 18, 2022 | 11.91 | 12.01 | 11.58 | 11.79 | 85,000 | +0.01(+0.07%) |
Aug 17, 2022 | 11.93 | 11.93 | 11.70 | 11.78 | 40,763 | -0.15(-1.22%) |
Aug 16, 2022 | 11.93 | 11.94 | 11.85 | 11.93 | 54,667 | +0.04(+0.32%) |
Aug 15, 2022 | 11.92 | 11.94 | 11.77 | 11.89 | 40,289 | +0.05(+0.39%) |
Aug 12, 2022 | 11.82 | 11.89 | 11.76 | 11.84 | 39,214 | +0.12(+1.05%) |
Aug 11, 2022 | 11.81 | 12.00 | 11.72 | 11.72 | 31,170 | -0.15(-1.29%) |
Aug 10, 2022 | 11.44 | 11.95 | 11.32 | 11.87 | 28,782 | +0.55(+4.88%) |
Aug 09, 2022 | 11.35 | 11.51 | 11.22 | 11.32 | 25,444 | +0.00(+0.00%) |
Aug 08, 2022 | 11.34 | 11.47 | 11.31 | 11.32 | 21,827 | +0.09(+0.82%) |
Aug 05, 2022 | 11.37 | 11.38 | 11.20 | 11.23 | 22,065 | -0.08(-0.75%) |
Aug 04, 2022 | 11.28 | 11.40 | 11.21 | 11.31 | 26,488 | -0.12(-1.01%) |
Aug 03, 2022 | 11.21 | 11.50 | 11.21 | 11.43 | 14,730 | +0.15(+1.29%) |
Aug 02, 2022 | 11.38 | 11.49 | 11.25 | 11.28 | 12,441 | -0.08(-0.68%) |