Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.321 | 9.399 | 9.233 | 9.294 | 247,263 | -0.11(-1.21%) |
Oct 28, 2022 | 9.224 | 9.426 | 9.154 | 9.408 | 206,376 | +0.21(+2.28%) |
Oct 27, 2022 | 9.198 | 9.329 | 9.163 | 9.198 | 211,340 | +0.04(+0.48%) |
Oct 26, 2022 | 9.163 | 9.268 | 8.988 | 9.154 | 237,022 | +0.07(+0.77%) |
Oct 25, 2022 | 8.804 | 9.198 | 8.804 | 9.084 | 178,642 | +0.31(+3.49%) |
Oct 24, 2022 | 8.778 | 8.874 | 8.726 | 8.778 | 280,980 | +0.08(+0.91%) |
Oct 21, 2022 | 8.691 | 8.781 | 8.542 | 8.699 | 272,089 | +0.02(+0.20%) |
Oct 20, 2022 | 8.568 | 8.739 | 8.515 | 8.682 | 207,277 | +0.16(+1.85%) |
Oct 19, 2022 | 8.664 | 8.708 | 8.428 | 8.524 | 226,880 | -0.20(-2.31%) |
Oct 18, 2022 | 8.962 | 8.979 | 8.638 | 8.726 | 253,135 | -0.03(-0.30%) |
Oct 17, 2022 | 8.699 | 8.831 | 8.672 | 8.752 | 266,062 | +0.23(+2.67%) |
Oct 14, 2022 | 8.787 | 8.813 | 8.498 | 8.524 | 299,823 | -0.11(-1.32%) |
Oct 13, 2022 | 8.209 | 8.691 | 8.043 | 8.638 | 329,209 | +0.31(+3.68%) |
Oct 12, 2022 | 8.279 | 8.393 | 8.152 | 8.332 | 223,806 | +0.05(+0.63%) |
Oct 11, 2022 | 8.043 | 8.340 | 7.920 | 8.279 | 463,857 | +0.21(+2.60%) |
Oct 10, 2022 | 8.034 | 8.174 | 8.021 | 8.069 | 308,501 | +0.03(+0.33%) |
Oct 07, 2022 | 8.095 | 8.130 | 7.947 | 8.043 | 429,585 | -0.10(-1.18%) |
Oct 06, 2022 | 8.384 | 8.476 | 8.117 | 8.139 | 398,348 | -0.27(-3.23%) |
Oct 05, 2022 | 8.642 | 8.642 | 8.299 | 8.410 | 616,087 | -0.33(-3.82%) |
Oct 04, 2022 | 8.676 | 8.903 | 8.663 | 8.745 | 431,711 | +0.15(+1.80%) |
Oct 03, 2022 | 8.685 | 8.729 | 8.505 | 8.591 | 271,794 | +0.04(+0.50%) |
Sep 30, 2022 | 8.513 | 8.608 | 8.445 | 8.548 | 402,057 | +0.08(+0.91%) |
Sep 29, 2022 | 8.788 | 8.788 | 8.351 | 8.470 | 472,820 | -0.35(-3.98%) |
Sep 28, 2022 | 8.676 | 8.985 | 8.582 | 8.822 | 467,801 | +0.22(+2.59%) |
Sep 27, 2022 | 8.796 | 8.848 | 8.530 | 8.599 | 555,939 | -0.08(-0.89%) |
Sep 26, 2022 | 9.011 | 9.053 | 8.616 | 8.676 | 604,140 | -0.45(-4.89%) |
Sep 23, 2022 | 9.182 | 9.234 | 8.955 | 9.122 | 496,970 | -0.09(-0.93%) |
Sep 22, 2022 | 9.345 | 9.388 | 9.174 | 9.208 | 279,918 | -0.15(-1.56%) |
Sep 21, 2022 | 9.628 | 9.645 | 9.319 | 9.354 | 279,634 | -0.17(-1.80%) |
Sep 20, 2022 | 9.748 | 9.774 | 9.448 | 9.525 | 407,784 | -0.45(-4.47%) |
Sep 19, 2022 | 9.842 | 10.01 | 9.808 | 9.971 | 231,575 | +0.03(+0.35%) |
Sep 16, 2022 | 9.576 | 9.937 | 9.559 | 9.937 | 932,601 | +0.31(+3.21%) |
Sep 15, 2022 | 9.671 | 9.804 | 9.619 | 9.628 | 347,139 | -0.04(-0.44%) |
Sep 14, 2022 | 9.722 | 9.722 | 9.568 | 9.671 | 371,068 | +0.03(+0.27%) |
Sep 13, 2022 | 9.825 | 9.877 | 9.619 | 9.645 | 393,509 | -0.40(-4.01%) |
Sep 12, 2022 | 10.06 | 10.13 | 9.997 | 10.05 | 215,504 | +0.11(+1.12%) |
Sep 09, 2022 | 9.962 | 9.997 | 9.877 | 9.937 | 194,170 | +0.08(+0.78%) |
Sep 08, 2022 | 9.688 | 9.894 | 9.619 | 9.859 | 244,979 | +0.01(+0.09%) |
Sep 07, 2022 | 9.602 | 9.877 | 9.602 | 9.851 | 308,941 | +0.17(+1.77%) |
Sep 06, 2022 | 9.722 | 9.765 | 9.619 | 9.679 | 356,148 | -0.06(-0.62%) |
Sep 02, 2022 | 9.791 | 9.941 | 9.688 | 9.739 | 315,036 | +0.06(+0.62%) |
Sep 01, 2022 | 9.877 | 9.877 | 9.576 | 9.679 | 587,118 | -0.22(-2.25%) |
Aug 31, 2022 | 10.13 | 10.28 | 9.791 | 9.902 | 629,826 | -0.24(-2.37%) |
Aug 30, 2022 | 10.42 | 10.42 | 10.10 | 10.14 | 467,183 | -0.21(-1.99%) |
Aug 29, 2022 | 10.35 | 10.46 | 10.25 | 10.35 | 494,943 | -0.04(-0.41%) |
Aug 26, 2022 | 10.86 | 10.91 | 10.37 | 10.39 | 684,495 | -0.46(-4.27%) |
Aug 25, 2022 | 10.78 | 10.92 | 10.70 | 10.85 | 1,044,373 | +0.21(+2.02%) |
Aug 24, 2022 | 10.54 | 10.79 | 10.54 | 10.64 | 472,881 | +0.02(+0.16%) |
Aug 23, 2022 | 10.79 | 10.87 | 10.57 | 10.62 | 393,086 | -0.07(-0.64%) |
Aug 22, 2022 | 10.55 | 10.78 | 10.33 | 10.69 | 582,649 | -0.04(-0.40%) |
Aug 19, 2022 | 10.88 | 10.90 | 10.66 | 10.73 | 658,570 | -0.18(-1.65%) |
Aug 18, 2022 | 11.03 | 11.09 | 10.83 | 10.91 | 303,955 | -0.07(-0.62%) |
Aug 17, 2022 | 11.10 | 11.15 | 10.87 | 10.98 | 312,697 | -0.28(-2.51%) |
Aug 16, 2022 | 11.26 | 11.31 | 11.20 | 11.27 | 128,166 | -0.03(-0.30%) |
Aug 15, 2022 | 11.47 | 11.50 | 11.25 | 11.30 | 227,162 | -0.27(-2.30%) |
Aug 12, 2022 | 11.39 | 11.57 | 11.37 | 11.57 | 175,486 | +0.25(+2.20%) |
Aug 11, 2022 | 11.24 | 11.42 | 11.24 | 11.32 | 189,960 | +0.12(+1.07%) |
Aug 10, 2022 | 11.22 | 11.37 | 11.13 | 11.20 | 288,010 | +0.20(+1.79%) |
Aug 09, 2022 | 11.08 | 11.12 | 10.83 | 11.00 | 355,160 | -0.17(-1.54%) |
Aug 08, 2022 | 10.99 | 11.35 | 10.99 | 11.17 | 356,161 | +0.15(+1.40%) |
Aug 05, 2022 | 11.01 | 11.09 | 10.86 | 11.02 | 333,205 | -0.01(-0.08%) |
Aug 04, 2022 | 11.87 | 11.99 | 10.74 | 11.03 | 589,497 | -0.72(-6.13%) |
Aug 03, 2022 | 12.06 | 12.12 | 11.75 | 11.75 | 414,832 | -0.19(-1.58%) |
Aug 02, 2022 | 11.97 | 12.15 | 11.87 | 11.93 | 384,744 | -0.11(-0.93%) |