Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.510 | 8.603 | 8.440 | 8.588 | 4,394,247 | +0.05(+0.55%) |
Oct 28, 2022 | 8.495 | 8.541 | 8.417 | 8.541 | 2,697,213 | +0.07(+0.83%) |
Oct 27, 2022 | 8.464 | 8.568 | 8.401 | 8.471 | 3,509,711 | +0.10(+1.21%) |
Oct 26, 2022 | 8.417 | 8.499 | 8.324 | 8.370 | 2,731,165 | -0.01(-0.09%) |
Oct 25, 2022 | 8.153 | 8.378 | 8.153 | 8.378 | 4,783,431 | +0.23(+2.76%) |
Oct 24, 2022 | 8.200 | 8.227 | 8.060 | 8.153 | 2,522,389 | -0.02(-0.19%) |
Oct 21, 2022 | 8.029 | 8.207 | 7.951 | 8.169 | 2,860,035 | +0.15(+1.84%) |
Oct 20, 2022 | 8.262 | 8.262 | 7.990 | 8.021 | 3,080,207 | -0.20(-2.46%) |
Oct 19, 2022 | 8.277 | 8.285 | 8.145 | 8.223 | 2,960,676 | -0.13(-1.58%) |
Oct 18, 2022 | 8.347 | 8.433 | 8.246 | 8.355 | 6,126,280 | +0.09(+1.13%) |
Oct 17, 2022 | 8.122 | 8.367 | 8.091 | 8.262 | 4,890,885 | +0.31(+3.91%) |
Oct 14, 2022 | 8.238 | 8.262 | 7.951 | 7.951 | 4,103,224 | -0.19(-2.38%) |
Oct 13, 2022 | 7.811 | 8.219 | 7.710 | 8.145 | 8,318,975 | +0.21(+2.64%) |
Oct 12, 2022 | 8.184 | 8.184 | 7.936 | 7.936 | 3,459,867 | -0.27(-3.31%) |
Oct 11, 2022 | 8.246 | 8.343 | 8.106 | 8.207 | 5,164,780 | +0.07(+0.86%) |
Oct 10, 2022 | 8.316 | 8.316 | 8.060 | 8.137 | 3,500,310 | -0.19(-2.24%) |
Oct 07, 2022 | 8.448 | 8.545 | 8.285 | 8.324 | 3,921,569 | -0.09(-1.02%) |
Oct 06, 2022 | 8.797 | 8.797 | 8.394 | 8.409 | 5,529,613 | -0.40(-4.50%) |
Oct 05, 2022 | 9.030 | 9.030 | 8.697 | 8.805 | 3,661,988 | -0.33(-3.65%) |
Oct 04, 2022 | 8.984 | 9.147 | 8.953 | 9.139 | 3,761,737 | +0.26(+2.88%) |
Oct 03, 2022 | 8.673 | 8.976 | 8.619 | 8.883 | 4,204,262 | +0.41(+4.86%) |
Sep 30, 2022 | 8.588 | 8.751 | 8.464 | 8.471 | 4,747,836 | -0.12(-1.36%) |
Sep 29, 2022 | 8.906 | 8.918 | 8.491 | 8.588 | 6,305,760 | -0.42(-4.66%) |
Sep 28, 2022 | 8.968 | 9.046 | 8.813 | 9.007 | 3,272,471 | +0.25(+2.86%) |
Sep 27, 2022 | 9.019 | 9.027 | 8.731 | 8.757 | 4,347,061 | -0.17(-1.93%) |
Sep 26, 2022 | 9.274 | 9.293 | 8.851 | 8.929 | 3,440,868 | -0.43(-4.56%) |
Sep 23, 2022 | 9.416 | 9.424 | 9.266 | 9.356 | 3,062,449 | -0.13(-1.42%) |
Sep 22, 2022 | 9.514 | 9.532 | 9.416 | 9.491 | 2,537,171 | -0.06(-0.63%) |
Sep 21, 2022 | 9.619 | 9.735 | 9.502 | 9.551 | 4,634,404 | -0.04(-0.47%) |
Sep 20, 2022 | 9.843 | 9.888 | 9.536 | 9.596 | 2,763,625 | -0.31(-3.10%) |
Sep 19, 2022 | 9.828 | 9.914 | 9.772 | 9.903 | 2,563,696 | +0.01(+0.15%) |
Sep 16, 2022 | 9.986 | 10.02 | 9.881 | 9.888 | 2,813,894 | -0.16(-1.57%) |
Sep 15, 2022 | 10.08 | 10.10 | 9.997 | 10.05 | 1,899,330 | -0.07(-0.74%) |
Sep 14, 2022 | 10.08 | 10.22 | 10.08 | 10.12 | 1,505,525 | +0.01(+0.07%) |
Sep 13, 2022 | 10.32 | 10.34 | 10.09 | 10.11 | 2,152,215 | -0.33(-3.16%) |
Sep 12, 2022 | 10.35 | 10.44 | 10.31 | 10.44 | 1,809,386 | +0.13(+1.24%) |
Sep 09, 2022 | 10.38 | 10.39 | 10.30 | 10.32 | 3,166,405 | +0.01(+0.07%) |
Sep 08, 2022 | 10.26 | 10.38 | 10.23 | 10.31 | 2,237,240 | +0.01(+0.14%) |
Sep 07, 2022 | 10.17 | 10.34 | 10.12 | 10.29 | 1,913,989 | +0.12(+1.18%) |
Sep 06, 2022 | 10.29 | 10.29 | 10.14 | 10.17 | 1,736,402 | -0.09(-0.88%) |
Sep 02, 2022 | 10.32 | 10.45 | 10.22 | 10.26 | 1,443,043 | -0.01(-0.15%) |
Sep 01, 2022 | 10.25 | 10.29 | 10.15 | 10.28 | 1,725,449 | +0.01(+0.07%) |
Aug 31, 2022 | 10.43 | 10.45 | 10.24 | 10.27 | 3,871,850 | -0.20(-1.93%) |
Aug 30, 2022 | 10.65 | 10.67 | 10.45 | 10.47 | 1,585,694 | -0.15(-1.41%) |
Aug 29, 2022 | 10.57 | 10.66 | 10.54 | 10.62 | 1,341,445 | +0.02(+0.21%) |
Aug 26, 2022 | 10.81 | 10.82 | 10.56 | 10.60 | 1,255,631 | -0.17(-1.60%) |
Aug 25, 2022 | 10.73 | 10.78 | 10.67 | 10.77 | 1,004,266 | +0.04(+0.35%) |
Aug 24, 2022 | 10.65 | 10.74 | 10.54 | 10.73 | 2,309,682 | +0.07(+0.70%) |
Aug 23, 2022 | 10.59 | 10.67 | 10.54 | 10.66 | 1,499,151 | +0.07(+0.71%) |
Aug 22, 2022 | 10.60 | 10.69 | 10.53 | 10.58 | 1,482,040 | -0.10(-0.98%) |
Aug 19, 2022 | 10.73 | 10.73 | 10.64 | 10.69 | 1,263,916 | -0.07(-0.70%) |
Aug 18, 2022 | 10.83 | 10.85 | 10.73 | 10.76 | 1,267,668 | -0.07(-0.62%) |
Aug 17, 2022 | 10.85 | 10.90 | 10.80 | 10.83 | 1,539,988 | -0.07(-0.62%) |
Aug 16, 2022 | 10.89 | 10.94 | 10.85 | 10.90 | 2,149,262 | +0.01(+0.07%) |
Aug 15, 2022 | 10.75 | 10.91 | 10.74 | 10.89 | 2,283,253 | +0.04(+0.34%) |
Aug 12, 2022 | 10.97 | 10.97 | 10.73 | 10.85 | 1,789,743 | +0.01(+0.14%) |
Aug 11, 2022 | 10.88 | 10.94 | 10.81 | 10.84 | 2,309,933 | -0.01(-0.14%) |
Aug 10, 2022 | 10.78 | 10.91 | 10.78 | 10.85 | 2,010,173 | +0.15(+1.40%) |
Aug 09, 2022 | 10.70 | 10.74 | 10.64 | 10.70 | 3,494,814 | +0.00(+0.00%) |
Aug 08, 2022 | 10.66 | 10.74 | 10.64 | 10.70 | 1,466,167 | +0.16(+1.56%) |
Aug 05, 2022 | 10.61 | 10.61 | 10.44 | 10.54 | 2,415,313 | -0.10(-0.98%) |
Aug 04, 2022 | 10.55 | 10.69 | 10.44 | 10.64 | 2,323,717 | +0.16(+1.50%) |
Aug 03, 2022 | 10.48 | 10.51 | 10.36 | 10.49 | 1,397,449 | +0.04(+0.36%) |
Aug 02, 2022 | 10.49 | 10.57 | 10.41 | 10.45 | 1,478,082 | -0.03(-0.29%) |