Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.840 | 8.960 | 8.730 | 8.830 | 942,447 | -0.10(-1.12%) |
Oct 28, 2022 | 8.880 | 9.010 | 8.690 | 8.930 | 842,714 | +0.14(+1.59%) |
Oct 27, 2022 | 9.180 | 9.190 | 8.765 | 8.790 | 1,276,544 | -0.28(-3.09%) |
Oct 26, 2022 | 9.100 | 9.400 | 9.010 | 9.070 | 1,100,996 | -0.03(-0.33%) |
Oct 25, 2022 | 8.630 | 9.230 | 8.610 | 9.100 | 1,224,464 | +0.54(+6.31%) |
Oct 24, 2022 | 8.600 | 8.630 | 8.260 | 8.560 | 761,735 | +0.01(+0.12%) |
Oct 21, 2022 | 8.170 | 8.550 | 8.020 | 8.550 | 839,414 | +0.37(+4.52%) |
Oct 20, 2022 | 8.320 | 8.610 | 8.140 | 8.180 | 724,672 | -0.16(-1.92%) |
Oct 19, 2022 | 8.460 | 8.550 | 8.270 | 8.340 | 688,089 | -0.26(-3.02%) |
Oct 18, 2022 | 8.750 | 8.930 | 8.430 | 8.600 | 862,186 | +0.18(+2.14%) |
Oct 17, 2022 | 8.240 | 8.500 | 8.230 | 8.420 | 941,134 | +0.47(+5.91%) |
Oct 14, 2022 | 8.380 | 8.440 | 7.940 | 7.950 | 739,816 | -0.35(-4.22%) |
Oct 13, 2022 | 7.730 | 8.330 | 7.605 | 8.300 | 1,280,184 | +0.26(+3.23%) |
Oct 12, 2022 | 8.170 | 8.230 | 7.950 | 8.040 | 901,371 | -0.09(-1.11%) |
Oct 11, 2022 | 8.250 | 8.340 | 7.940 | 8.130 | 1,214,004 | -0.20(-2.40%) |
Oct 10, 2022 | 8.500 | 8.560 | 8.230 | 8.330 | 970,340 | -0.11(-1.30%) |
Oct 07, 2022 | 8.860 | 8.930 | 8.390 | 8.440 | 1,109,579 | -0.67(-7.35%) |
Oct 06, 2022 | 9.130 | 9.340 | 8.921 | 9.110 | 875,948 | -0.05(-0.55%) |
Oct 05, 2022 | 8.680 | 9.190 | 8.640 | 9.160 | 1,369,295 | +0.24(+2.69%) |
Oct 04, 2022 | 8.790 | 8.990 | 8.690 | 8.920 | 1,232,367 | +0.39(+4.57%) |
Oct 03, 2022 | 8.170 | 8.685 | 8.130 | 8.530 | 1,444,684 | +0.55(+6.89%) |
Sep 30, 2022 | 8.440 | 8.560 | 7.980 | 7.980 | 3,108,839 | -0.44(-5.23%) |
Sep 29, 2022 | 8.440 | 8.557 | 8.220 | 8.420 | 1,144,733 | -0.27(-3.11%) |
Sep 28, 2022 | 8.190 | 8.830 | 8.180 | 8.690 | 1,676,651 | +0.49(+5.98%) |
Sep 27, 2022 | 8.080 | 8.330 | 8.010 | 8.200 | 1,199,946 | +0.30(+3.80%) |
Sep 26, 2022 | 8.000 | 8.380 | 7.900 | 7.900 | 1,163,892 | -0.10(-1.25%) |
Sep 23, 2022 | 8.100 | 8.220 | 7.800 | 8.000 | 1,677,115 | -0.31(-3.73%) |
Sep 22, 2022 | 8.750 | 8.770 | 8.270 | 8.310 | 1,253,880 | -0.51(-5.78%) |
Sep 21, 2022 | 8.880 | 9.170 | 8.790 | 8.820 | 1,137,742 | +0.02(+0.23%) |
Sep 20, 2022 | 8.850 | 8.995 | 8.800 | 8.800 | 928,118 | -0.20(-2.22%) |
Sep 19, 2022 | 8.850 | 9.090 | 8.820 | 9.000 | 918,983 | -0.03(-0.33%) |
Sep 16, 2022 | 9.070 | 9.125 | 8.860 | 9.030 | 2,874,475 | -0.15(-1.63%) |
Sep 15, 2022 | 9.430 | 9.620 | 9.120 | 9.180 | 1,444,383 | -0.35(-3.67%) |
Sep 14, 2022 | 9.630 | 9.690 | 9.390 | 9.530 | 886,009 | -0.13(-1.35%) |
Sep 13, 2022 | 9.800 | 9.900 | 9.610 | 9.660 | 1,139,759 | -0.57(-5.57%) |
Sep 12, 2022 | 10.15 | 10.34 | 10.06 | 10.23 | 970,863 | +0.12(+1.19%) |
Sep 09, 2022 | 10.00 | 10.14 | 10.00 | 10.11 | 1,480,106 | +0.30(+3.06%) |
Sep 08, 2022 | 9.480 | 9.820 | 9.390 | 9.810 | 1,110,529 | +0.23(+2.40%) |
Sep 07, 2022 | 9.330 | 9.660 | 9.330 | 9.580 | 1,119,549 | +0.19(+2.02%) |
Sep 06, 2022 | 9.600 | 9.760 | 9.360 | 9.390 | 1,155,557 | -0.26(-2.69%) |
Sep 02, 2022 | 10.43 | 10.50 | 9.625 | 9.650 | 1,409,503 | -0.14(-1.43%) |
Sep 01, 2022 | 10.00 | 10.00 | 9.560 | 9.790 | 1,122,991 | -0.34(-3.36%) |
Aug 31, 2022 | 10.25 | 10.28 | 10.04 | 10.13 | 1,229,272 | +0.04(+0.40%) |
Aug 30, 2022 | 10.40 | 10.43 | 10.01 | 10.09 | 862,574 | -0.17(-1.66%) |
Aug 29, 2022 | 10.19 | 10.42 | 10.11 | 10.26 | 984,285 | -0.09(-0.87%) |
Aug 26, 2022 | 10.66 | 10.79 | 10.26 | 10.35 | 1,051,649 | -0.29(-2.73%) |
Aug 25, 2022 | 10.54 | 10.69 | 10.46 | 10.64 | 907,723 | +0.27(+2.60%) |
Aug 24, 2022 | 10.21 | 10.64 | 10.11 | 10.37 | 981,892 | +0.17(+1.67%) |
Aug 23, 2022 | 10.55 | 10.64 | 10.20 | 10.20 | 1,026,853 | -0.37(-3.50%) |
Aug 22, 2022 | 10.82 | 10.97 | 10.55 | 10.57 | 1,109,313 | -0.54(-4.86%) |
Aug 19, 2022 | 11.41 | 11.52 | 11.11 | 11.11 | 1,345,966 | -0.58(-4.96%) |
Aug 18, 2022 | 11.46 | 11.69 | 11.27 | 11.69 | 871,443 | +0.25(+2.19%) |
Aug 17, 2022 | 11.75 | 11.91 | 11.44 | 11.44 | 1,152,111 | -0.78(-6.38%) |
Aug 16, 2022 | 12.43 | 12.49 | 12.02 | 12.22 | 1,047,659 | -0.26(-2.08%) |
Aug 15, 2022 | 12.24 | 12.62 | 12.20 | 12.48 | 1,033,238 | +0.08(+0.65%) |
Aug 12, 2022 | 12.24 | 12.41 | 12.03 | 12.40 | 1,052,721 | +0.28(+2.31%) |
Aug 11, 2022 | 12.10 | 13.01 | 12.06 | 12.12 | 2,230,914 | +0.29(+2.45%) |
Aug 10, 2022 | 11.56 | 11.83 | 11.08 | 11.83 | 3,215,562 | +0.57(+5.06%) |
Aug 09, 2022 | 11.59 | 12.03 | 10.67 | 11.26 | 4,683,757 | -1.98(-14.95%) |
Aug 08, 2022 | 12.70 | 13.52 | 12.66 | 13.24 | 2,959,394 | +0.63(+5.00%) |
Aug 05, 2022 | 12.09 | 12.61 | 11.88 | 12.61 | 1,341,241 | +0.24(+1.94%) |
Aug 04, 2022 | 12.40 | 12.45 | 12.04 | 12.37 | 1,402,401 | +0.01(+0.08%) |
Aug 03, 2022 | 11.79 | 12.40 | 11.79 | 12.36 | 1,811,293 | +0.45(+3.78%) |
Aug 02, 2022 | 11.43 | 11.97 | 11.41 | 11.91 | 1,090,627 | +0.32(+2.76%) |