Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.976 | 9.214 | 8.849 | 9.044 | 708,118 | +0.15(+1.72%) |
Oct 28, 2022 | 8.772 | 8.934 | 8.628 | 8.891 | 1,038,956 | +0.25(+2.84%) |
Oct 27, 2022 | 9.048 | 9.163 | 8.637 | 8.645 | 1,224,850 | -0.32(-3.57%) |
Oct 26, 2022 | 8.917 | 9.048 | 8.830 | 8.966 | 1,040,907 | +0.05(+0.55%) |
Oct 25, 2022 | 8.793 | 9.048 | 8.695 | 8.917 | 1,187,530 | +0.28(+3.23%) |
Oct 24, 2022 | 8.522 | 8.703 | 8.415 | 8.637 | 971,876 | +0.24(+2.84%) |
Oct 21, 2022 | 8.350 | 8.958 | 8.284 | 8.399 | 1,948,197 | +0.19(+2.30%) |
Oct 20, 2022 | 8.235 | 8.309 | 8.095 | 8.210 | 603,124 | -0.07(-0.79%) |
Oct 19, 2022 | 8.226 | 8.407 | 8.193 | 8.276 | 472,387 | -0.04(-0.49%) |
Oct 18, 2022 | 8.366 | 8.563 | 8.243 | 8.317 | 305,107 | -0.03(-0.39%) |
Oct 17, 2022 | 8.235 | 8.436 | 8.202 | 8.350 | 675,841 | +0.12(+1.50%) |
Oct 14, 2022 | 8.391 | 8.424 | 8.111 | 8.226 | 539,796 | -0.25(-2.91%) |
Oct 13, 2022 | 7.931 | 8.670 | 7.931 | 8.473 | 543,486 | +0.36(+4.46%) |
Oct 12, 2022 | 8.078 | 8.177 | 7.919 | 8.111 | 191,870 | +0.04(+0.51%) |
Oct 11, 2022 | 8.128 | 8.251 | 7.881 | 8.070 | 473,143 | -0.07(-0.91%) |
Oct 10, 2022 | 8.350 | 8.407 | 8.072 | 8.144 | 488,552 | -0.12(-1.39%) |
Oct 07, 2022 | 8.522 | 8.580 | 8.202 | 8.259 | 531,058 | -0.26(-3.09%) |
Oct 06, 2022 | 8.604 | 8.734 | 8.391 | 8.522 | 650,827 | +0.01(+0.10%) |
Oct 05, 2022 | 8.317 | 8.695 | 8.120 | 8.514 | 709,201 | +0.19(+2.27%) |
Oct 04, 2022 | 8.185 | 8.383 | 8.095 | 8.325 | 955,070 | +0.30(+3.79%) |
Oct 03, 2022 | 7.914 | 8.128 | 7.824 | 8.021 | 695,547 | +0.30(+3.83%) |
Sep 30, 2022 | 7.733 | 8.013 | 7.659 | 7.725 | 418,883 | -0.12(-1.47%) |
Sep 29, 2022 | 7.807 | 7.857 | 7.528 | 7.840 | 767,431 | -0.15(-1.91%) |
Sep 28, 2022 | 7.668 | 8.106 | 7.595 | 7.993 | 1,220,189 | +0.45(+6.03%) |
Sep 27, 2022 | 8.074 | 8.114 | 7.410 | 7.538 | 1,593,797 | -0.22(-2.82%) |
Sep 26, 2022 | 7.798 | 8.171 | 7.741 | 7.757 | 894,723 | -0.23(-2.85%) |
Sep 23, 2022 | 8.309 | 8.309 | 7.853 | 7.985 | 1,392,307 | -0.62(-7.26%) |
Sep 22, 2022 | 9.007 | 9.068 | 8.601 | 8.609 | 734,367 | -0.32(-3.63%) |
Sep 21, 2022 | 9.080 | 9.283 | 8.934 | 8.934 | 506,908 | -0.13(-1.43%) |
Sep 20, 2022 | 9.250 | 9.250 | 8.942 | 9.064 | 669,100 | -0.13(-1.41%) |
Sep 19, 2022 | 8.902 | 9.275 | 8.837 | 9.194 | 923,589 | +0.01(+0.09%) |
Sep 16, 2022 | 9.616 | 9.681 | 9.186 | 9.186 | 926,302 | -0.54(-5.59%) |
Sep 15, 2022 | 9.754 | 9.888 | 9.575 | 9.729 | 814,707 | -0.14(-1.40%) |
Sep 14, 2022 | 9.543 | 9.997 | 9.534 | 9.867 | 1,145,416 | +0.49(+5.19%) |
Sep 13, 2022 | 9.364 | 9.567 | 9.340 | 9.380 | 430,301 | -0.07(-0.77%) |
Sep 12, 2022 | 9.534 | 9.624 | 9.340 | 9.453 | 547,960 | +0.06(+0.60%) |
Sep 09, 2022 | 9.145 | 9.405 | 9.145 | 9.396 | 742,165 | +0.45(+4.99%) |
Sep 08, 2022 | 8.926 | 9.090 | 8.816 | 8.950 | 860,942 | +0.18(+2.04%) |
Sep 07, 2022 | 9.177 | 9.181 | 8.642 | 8.772 | 1,452,600 | -0.68(-7.21%) |
Sep 06, 2022 | 9.681 | 9.786 | 9.429 | 9.453 | 918,142 | -0.13(-1.35%) |
Sep 02, 2022 | 9.729 | 9.729 | 9.445 | 9.583 | 857,503 | +0.11(+1.20%) |
Sep 01, 2022 | 9.940 | 10.03 | 9.372 | 9.470 | 1,721,450 | -0.62(-6.11%) |
Aug 31, 2022 | 10.49 | 10.65 | 10.01 | 10.09 | 1,440,167 | -0.52(-4.90%) |
Aug 30, 2022 | 11.08 | 11.08 | 10.49 | 10.61 | 1,179,904 | -0.45(-4.09%) |
Aug 29, 2022 | 11.21 | 11.54 | 11.05 | 11.06 | 1,161,190 | -0.12(-1.07%) |
Aug 26, 2022 | 11.46 | 11.63 | 11.10 | 11.18 | 973,649 | -0.14(-1.27%) |
Aug 25, 2022 | 11.36 | 11.43 | 10.78 | 11.32 | 1,034,723 | +0.12(+1.07%) |
Aug 24, 2022 | 11.59 | 11.84 | 11.07 | 11.20 | 1,096,846 | -0.25(-2.17%) |
Aug 23, 2022 | 11.80 | 12.00 | 11.45 | 11.45 | 1,048,092 | -0.26(-2.19%) |
Aug 22, 2022 | 11.62 | 11.90 | 11.46 | 11.71 | 1,888,232 | +0.26(+2.31%) |
Aug 19, 2022 | 12.15 | 12.35 | 11.39 | 11.44 | 2,303,835 | -0.69(-5.68%) |
Aug 18, 2022 | 11.73 | 12.15 | 11.69 | 12.13 | 1,153,555 | +0.57(+4.92%) |
Aug 17, 2022 | 11.27 | 11.67 | 11.10 | 11.56 | 805,228 | +0.39(+3.51%) |
Aug 16, 2022 | 11.37 | 11.53 | 11.06 | 11.17 | 875,726 | +0.14(+1.23%) |
Aug 15, 2022 | 10.96 | 11.13 | 10.63 | 11.03 | 753,305 | -0.26(-2.27%) |
Aug 12, 2022 | 10.85 | 11.39 | 10.71 | 11.29 | 920,978 | +0.55(+5.14%) |
Aug 11, 2022 | 10.80 | 11.04 | 10.68 | 10.74 | 876,223 | +0.15(+1.44%) |
Aug 10, 2022 | 10.38 | 10.71 | 10.18 | 10.58 | 908,378 | +0.16(+1.54%) |
Aug 09, 2022 | 10.18 | 10.48 | 10.04 | 10.42 | 873,738 | +0.25(+2.44%) |
Aug 08, 2022 | 9.720 | 10.18 | 9.656 | 10.18 | 923,124 | +0.38(+3.92%) |
Aug 05, 2022 | 9.400 | 9.928 | 9.304 | 9.792 | 326,820 | +0.17(+1.75%) |
Aug 04, 2022 | 9.744 | 9.903 | 9.428 | 9.624 | 711,798 | -0.21(-2.12%) |
Aug 03, 2022 | 9.720 | 9.904 | 9.464 | 9.832 | 849,339 | +0.16(+1.66%) |
Aug 02, 2022 | 9.912 | 9.992 | 9.648 | 9.672 | 398,729 | -0.34(-3.36%) |