Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.582 | 8.582 | 8.451 | 8.469 | 230,336 | -0.07(-0.88%) |
Oct 28, 2022 | 8.479 | 8.572 | 8.460 | 8.544 | 202,856 | +0.03(+0.33%) |
Oct 27, 2022 | 8.582 | 8.582 | 8.451 | 8.516 | 215,725 | -0.11(-1.30%) |
Oct 26, 2022 | 8.628 | 8.656 | 8.563 | 8.628 | 315,595 | +0.03(+0.33%) |
Oct 25, 2022 | 8.656 | 8.666 | 8.591 | 8.600 | 303,108 | -0.03(-0.32%) |
Oct 24, 2022 | 8.750 | 8.760 | 8.619 | 8.628 | 373,144 | -0.18(-2.02%) |
Oct 21, 2022 | 8.853 | 8.876 | 8.806 | 8.806 | 144,918 | -0.09(-1.05%) |
Oct 20, 2022 | 8.843 | 8.965 | 8.843 | 8.899 | 181,901 | +0.01(+0.11%) |
Oct 19, 2022 | 8.927 | 8.984 | 8.881 | 8.890 | 484,120 | -0.10(-1.14%) |
Oct 18, 2022 | 8.993 | 9.058 | 8.956 | 8.993 | 150,756 | +0.01(+0.10%) |
Oct 17, 2022 | 8.984 | 9.030 | 8.927 | 8.984 | 187,652 | +0.04(+0.42%) |
Oct 14, 2022 | 8.974 | 9.040 | 8.946 | 8.946 | 164,605 | -0.02(-0.26%) |
Oct 13, 2022 | 8.956 | 9.012 | 8.899 | 8.970 | 138,475 | -0.07(-0.81%) |
Oct 12, 2022 | 9.043 | 9.050 | 9.005 | 9.043 | 67,137 | +0.00(+0.00%) |
Oct 11, 2022 | 9.043 | 9.070 | 8.987 | 9.043 | 73,144 | +0.05(+0.52%) |
Oct 10, 2022 | 9.052 | 9.052 | 8.959 | 8.996 | 72,135 | +0.00(+0.00%) |
Oct 07, 2022 | 8.987 | 9.052 | 8.959 | 8.996 | 114,090 | +0.00(+0.00%) |
Oct 06, 2022 | 8.987 | 9.043 | 8.940 | 8.996 | 149,515 | +0.05(+0.52%) |
Oct 05, 2022 | 8.894 | 8.987 | 8.894 | 8.950 | 163,456 | -0.03(-0.31%) |
Oct 04, 2022 | 8.913 | 9.086 | 8.875 | 8.978 | 167,564 | +0.04(+0.42%) |
Oct 03, 2022 | 8.959 | 8.996 | 8.857 | 8.940 | 443,100 | +0.07(+0.73%) |
Sep 30, 2022 | 8.885 | 8.950 | 8.810 | 8.875 | 184,255 | +0.01(+0.11%) |
Sep 29, 2022 | 9.034 | 9.034 | 8.857 | 8.866 | 159,562 | -0.20(-2.16%) |
Sep 28, 2022 | 9.006 | 9.099 | 8.968 | 9.062 | 205,014 | +0.08(+0.93%) |
Sep 27, 2022 | 8.959 | 9.011 | 8.866 | 8.978 | 211,071 | +0.03(+0.31%) |
Sep 26, 2022 | 8.950 | 9.043 | 8.950 | 8.950 | 272,289 | -0.14(-1.54%) |
Sep 23, 2022 | 9.173 | 9.173 | 9.043 | 9.089 | 176,247 | -0.07(-0.81%) |
Sep 22, 2022 | 9.266 | 9.266 | 9.155 | 9.164 | 80,850 | -0.10(-1.11%) |
Sep 21, 2022 | 9.266 | 9.313 | 9.229 | 9.266 | 88,579 | +0.01(+0.10%) |
Sep 20, 2022 | 9.313 | 9.313 | 9.238 | 9.257 | 262,271 | -0.08(-0.90%) |
Sep 19, 2022 | 9.387 | 9.397 | 9.304 | 9.341 | 302,842 | -0.04(-0.40%) |
Sep 16, 2022 | 9.387 | 9.406 | 9.341 | 9.378 | 117,365 | -0.07(-0.69%) |
Sep 15, 2022 | 9.574 | 9.574 | 9.415 | 9.443 | 166,230 | -0.11(-1.17%) |
Sep 14, 2022 | 9.648 | 9.648 | 9.546 | 9.555 | 132,912 | -0.06(-0.62%) |
Sep 13, 2022 | 9.679 | 9.679 | 9.577 | 9.614 | 123,682 | -0.08(-0.86%) |
Sep 12, 2022 | 9.800 | 9.800 | 9.688 | 9.698 | 153,508 | -0.04(-0.38%) |
Sep 09, 2022 | 9.763 | 9.800 | 9.698 | 9.735 | 134,466 | -0.01(-0.10%) |
Sep 08, 2022 | 9.763 | 9.809 | 9.698 | 9.744 | 123,817 | -0.05(-0.47%) |
Sep 07, 2022 | 9.726 | 9.800 | 9.707 | 9.790 | 163,239 | +0.06(+0.67%) |
Sep 06, 2022 | 9.818 | 9.828 | 9.651 | 9.726 | 259,136 | -0.10(-1.04%) |
Sep 02, 2022 | 9.902 | 9.902 | 9.809 | 9.828 | 103,225 | -0.01(-0.09%) |
Sep 01, 2022 | 9.855 | 9.872 | 9.781 | 9.837 | 146,037 | -0.09(-0.93%) |
Aug 31, 2022 | 9.994 | 10.03 | 9.855 | 9.929 | 177,511 | -0.02(-0.19%) |
Aug 30, 2022 | 10.08 | 10.08 | 9.929 | 9.948 | 143,530 | -0.06(-0.56%) |
Aug 29, 2022 | 10.09 | 10.09 | 9.994 | 10.00 | 117,201 | -0.09(-0.92%) |
Aug 26, 2022 | 10.17 | 10.20 | 10.08 | 10.10 | 102,403 | -0.06(-0.64%) |
Aug 25, 2022 | 10.22 | 10.22 | 10.11 | 10.16 | 159,469 | -0.06(-0.54%) |
Aug 24, 2022 | 10.21 | 10.25 | 10.16 | 10.22 | 85,040 | +0.06(+0.55%) |
Aug 23, 2022 | 10.01 | 10.20 | 9.985 | 10.16 | 279,301 | +0.00(+0.00%) |
Aug 22, 2022 | 10.24 | 10.24 | 10.11 | 10.16 | 168,022 | -0.09(-0.90%) |
Aug 19, 2022 | 10.37 | 10.37 | 10.21 | 10.25 | 56,462 | -0.16(-1.51%) |
Aug 18, 2022 | 10.45 | 10.45 | 10.38 | 10.41 | 80,665 | +0.00(+0.00%) |
Aug 17, 2022 | 10.47 | 10.48 | 10.39 | 10.41 | 132,902 | -0.09(-0.88%) |
Aug 16, 2022 | 10.54 | 10.55 | 10.44 | 10.50 | 83,088 | -0.08(-0.79%) |
Aug 15, 2022 | 10.58 | 10.62 | 10.52 | 10.59 | 235,721 | +0.01(+0.09%) |
Aug 12, 2022 | 10.58 | 10.65 | 10.54 | 10.58 | 116,027 | +0.04(+0.41%) |
Aug 11, 2022 | 10.61 | 10.63 | 10.51 | 10.54 | 122,890 | -0.06(-0.52%) |
Aug 10, 2022 | 10.60 | 10.65 | 10.53 | 10.59 | 141,953 | +0.07(+0.70%) |
Aug 09, 2022 | 10.54 | 10.56 | 10.48 | 10.52 | 87,786 | -0.03(-0.26%) |
Aug 08, 2022 | 10.54 | 10.61 | 10.50 | 10.54 | 129,724 | +0.07(+0.71%) |
Aug 05, 2022 | 10.54 | 10.57 | 10.43 | 10.47 | 207,609 | -0.15(-1.39%) |
Aug 04, 2022 | 10.64 | 10.65 | 10.57 | 10.62 | 121,076 | +0.04(+0.35%) |
Aug 03, 2022 | 10.54 | 10.60 | 10.49 | 10.58 | 164,431 | +0.11(+1.06%) |
Aug 02, 2022 | 10.50 | 10.57 | 10.44 | 10.47 | 131,433 | +0.00(+0.00%) |