Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.301 | 8.934 | 8.269 | 8.374 | 131,165 | +0.02(+0.29%) |
Oct 28, 2022 | 8.196 | 8.447 | 8.115 | 8.350 | 56,179 | +0.19(+2.28%) |
Oct 27, 2022 | 8.431 | 8.593 | 8.107 | 8.163 | 44,048 | -0.26(-3.08%) |
Oct 26, 2022 | 7.985 | 8.642 | 7.977 | 8.423 | 65,504 | +0.51(+6.45%) |
Oct 25, 2022 | 7.458 | 8.018 | 7.328 | 7.912 | 55,737 | +0.43(+5.74%) |
Oct 24, 2022 | 7.880 | 7.880 | 7.353 | 7.482 | 50,450 | -0.27(-3.45%) |
Oct 21, 2022 | 6.891 | 7.945 | 6.842 | 7.750 | 144,945 | +0.75(+10.78%) |
Oct 20, 2022 | 7.296 | 7.341 | 6.838 | 6.996 | 85,080 | -0.37(-5.06%) |
Oct 19, 2022 | 7.093 | 7.426 | 6.810 | 7.369 | 138,619 | +0.13(+1.79%) |
Oct 18, 2022 | 7.604 | 7.685 | 6.915 | 7.239 | 137,066 | -0.24(-3.25%) |
Oct 17, 2022 | 7.418 | 8.107 | 7.337 | 7.482 | 250,692 | +0.24(+3.24%) |
Oct 14, 2022 | 8.172 | 8.261 | 6.793 | 7.247 | 385,584 | -0.92(-11.31%) |
Oct 13, 2022 | 9.161 | 9.384 | 7.077 | 8.172 | 634,231 | -1.26(-13.40%) |
Oct 12, 2022 | 9.647 | 9.647 | 9.313 | 9.436 | 55,574 | -0.22(-2.27%) |
Oct 11, 2022 | 9.055 | 9.704 | 8.966 | 9.655 | 49,167 | +0.57(+6.24%) |
Oct 10, 2022 | 9.306 | 9.306 | 9.055 | 9.088 | 31,679 | -0.31(-3.28%) |
Oct 07, 2022 | 9.388 | 9.688 | 9.242 | 9.396 | 72,759 | -0.05(-0.52%) |
Oct 06, 2022 | 10.01 | 10.01 | 9.266 | 9.444 | 69,818 | -0.62(-6.12%) |
Oct 05, 2022 | 10.05 | 10.11 | 9.696 | 10.06 | 28,640 | -0.02(-0.24%) |
Oct 04, 2022 | 9.631 | 10.11 | 9.631 | 10.08 | 31,366 | +0.53(+5.51%) |
Oct 03, 2022 | 9.874 | 9.874 | 9.501 | 9.558 | 68,421 | -0.15(-1.59%) |
Sep 30, 2022 | 9.744 | 9.939 | 9.501 | 9.712 | 102,820 | -0.03(-0.33%) |
Sep 29, 2022 | 9.760 | 9.809 | 9.169 | 9.744 | 306,178 | -0.32(-3.22%) |
Sep 28, 2022 | 10.04 | 10.68 | 9.996 | 10.07 | 80,149 | +0.07(+0.73%) |
Sep 27, 2022 | 9.939 | 10.08 | 9.688 | 9.996 | 63,188 | +0.10(+0.98%) |
Sep 26, 2022 | 10.01 | 10.47 | 9.858 | 9.898 | 43,929 | -0.19(-1.85%) |
Sep 23, 2022 | 10.67 | 10.67 | 9.996 | 10.08 | 85,198 | -0.75(-6.89%) |
Sep 22, 2022 | 11.06 | 11.06 | 10.34 | 10.83 | 70,424 | -0.24(-2.12%) |
Sep 21, 2022 | 11.40 | 11.52 | 11.04 | 11.07 | 60,206 | -0.28(-2.50%) |
Sep 20, 2022 | 12.04 | 12.06 | 11.33 | 11.35 | 189,338 | -0.76(-6.29%) |
Sep 19, 2022 | 11.85 | 12.12 | 11.84 | 12.11 | 69,623 | +0.16(+1.36%) |
Sep 16, 2022 | 11.47 | 12.08 | 11.36 | 11.95 | 730,075 | +0.54(+4.69%) |
Sep 15, 2022 | 11.72 | 11.90 | 11.28 | 11.41 | 56,722 | -0.43(-3.63%) |
Sep 14, 2022 | 11.61 | 11.88 | 11.59 | 11.84 | 51,135 | +0.15(+1.25%) |
Sep 13, 2022 | 11.81 | 11.92 | 11.65 | 11.70 | 70,468 | -0.28(-2.37%) |
Sep 12, 2022 | 11.75 | 11.99 | 11.75 | 11.98 | 63,139 | +0.09(+0.75%) |
Sep 09, 2022 | 11.71 | 11.93 | 11.58 | 11.89 | 55,835 | +0.24(+2.09%) |
Sep 08, 2022 | 11.62 | 11.88 | 11.36 | 11.65 | 63,269 | +0.15(+1.34%) |
Sep 07, 2022 | 11.18 | 11.68 | 11.15 | 11.50 | 87,626 | +0.32(+2.90%) |
Sep 06, 2022 | 10.54 | 11.35 | 10.42 | 11.17 | 113,345 | +0.54(+5.11%) |
Sep 02, 2022 | 10.70 | 10.80 | 10.60 | 10.63 | 22,280 | +0.01(+0.08%) |
Sep 01, 2022 | 11.33 | 11.33 | 10.54 | 10.62 | 49,283 | -0.62(-5.55%) |
Aug 31, 2022 | 11.12 | 11.41 | 11.07 | 11.24 | 98,318 | +0.41(+3.74%) |
Aug 30, 2022 | 11.29 | 11.29 | 10.80 | 10.84 | 72,020 | -0.17(-1.55%) |
Aug 29, 2022 | 10.52 | 11.09 | 10.26 | 11.01 | 69,182 | +0.49(+4.62%) |
Aug 26, 2022 | 10.65 | 10.73 | 10.48 | 10.52 | 15,971 | -0.11(-0.99%) |
Aug 25, 2022 | 10.52 | 10.64 | 10.36 | 10.63 | 20,533 | +0.25(+2.42%) |
Aug 24, 2022 | 10.81 | 10.81 | 10.27 | 10.38 | 39,015 | -0.39(-3.61%) |
Aug 23, 2022 | 10.94 | 11.07 | 10.63 | 10.77 | 55,660 | -0.26(-2.35%) |
Aug 22, 2022 | 11.80 | 11.96 | 10.72 | 11.03 | 59,299 | -0.89(-7.48%) |
Aug 19, 2022 | 12.06 | 12.06 | 11.80 | 11.92 | 42,470 | -0.18(-1.47%) |
Aug 18, 2022 | 12.21 | 12.32 | 11.88 | 12.10 | 82,856 | +0.01(+0.07%) |
Aug 17, 2022 | 12.24 | 12.24 | 12.00 | 12.09 | 39,735 | -0.15(-1.22%) |
Aug 16, 2022 | 12.24 | 12.24 | 12.16 | 12.24 | 53,288 | +0.04(+0.32%) |
Aug 15, 2022 | 12.23 | 12.24 | 12.08 | 12.20 | 39,273 | +0.05(+0.39%) |
Aug 12, 2022 | 12.13 | 12.20 | 12.07 | 12.15 | 38,225 | +0.13(+1.05%) |
Aug 11, 2022 | 12.12 | 12.31 | 12.02 | 12.02 | 30,384 | -0.16(-1.29%) |
Aug 10, 2022 | 11.73 | 12.26 | 11.62 | 12.18 | 28,056 | +0.57(+4.88%) |
Aug 09, 2022 | 11.65 | 11.80 | 11.51 | 11.62 | 24,802 | +0.00(+0.00%) |
Aug 08, 2022 | 11.63 | 11.76 | 11.61 | 11.62 | 21,277 | +0.09(+0.82%) |
Aug 05, 2022 | 11.66 | 11.68 | 11.49 | 11.52 | 21,508 | -0.09(-0.75%) |
Aug 04, 2022 | 11.57 | 11.69 | 11.50 | 11.61 | 25,820 | -0.12(-1.01%) |
Aug 03, 2022 | 11.50 | 11.80 | 11.50 | 11.73 | 14,359 | +0.15(+1.29%) |
Aug 02, 2022 | 11.67 | 11.79 | 11.54 | 11.58 | 12,128 | -0.08(-0.68%) |