Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.223 | 8.508 | 8.214 | 8.388 | 496,277 | +0.15(+1.78%) |
Oct 28, 2022 | 8.196 | 8.737 | 7.985 | 8.242 | 482,116 | +0.16(+1.93%) |
Oct 27, 2022 | 7.976 | 8.370 | 7.747 | 8.086 | 430,598 | +0.22(+2.80%) |
Oct 26, 2022 | 7.847 | 8.003 | 7.737 | 7.866 | 312,730 | +0.06(+0.70%) |
Oct 25, 2022 | 7.618 | 7.902 | 7.554 | 7.811 | 239,815 | +0.23(+3.02%) |
Oct 24, 2022 | 7.646 | 7.646 | 7.398 | 7.582 | 231,091 | +0.04(+0.49%) |
Oct 21, 2022 | 7.435 | 7.646 | 7.316 | 7.545 | 334,594 | +0.18(+2.49%) |
Oct 20, 2022 | 7.517 | 7.692 | 7.302 | 7.362 | 298,021 | -0.14(-1.83%) |
Oct 19, 2022 | 7.417 | 7.664 | 7.371 | 7.499 | 392,492 | -0.06(-0.85%) |
Oct 18, 2022 | 7.627 | 7.829 | 7.462 | 7.563 | 417,936 | +0.13(+1.73%) |
Oct 17, 2022 | 7.325 | 7.504 | 7.316 | 7.435 | 391,037 | +0.32(+4.51%) |
Oct 14, 2022 | 7.407 | 7.508 | 7.059 | 7.114 | 377,488 | -0.16(-2.14%) |
Oct 13, 2022 | 6.922 | 7.334 | 6.839 | 7.270 | 256,202 | +0.14(+1.93%) |
Oct 12, 2022 | 7.123 | 7.224 | 6.977 | 7.132 | 399,893 | -0.02(-0.26%) |
Oct 11, 2022 | 7.142 | 7.242 | 6.986 | 7.151 | 338,444 | -0.01(-0.13%) |
Oct 10, 2022 | 7.261 | 7.352 | 7.087 | 7.160 | 235,319 | -0.06(-0.89%) |
Oct 07, 2022 | 7.380 | 7.435 | 7.160 | 7.224 | 272,906 | -0.24(-3.19%) |
Oct 06, 2022 | 7.536 | 7.728 | 7.430 | 7.462 | 211,331 | -0.14(-1.81%) |
Oct 05, 2022 | 7.536 | 7.623 | 7.380 | 7.600 | 223,733 | -0.10(-1.31%) |
Oct 04, 2022 | 7.609 | 7.792 | 7.572 | 7.701 | 326,914 | +0.31(+4.22%) |
Oct 03, 2022 | 7.389 | 7.490 | 7.187 | 7.389 | 302,282 | +0.07(+1.00%) |
Sep 30, 2022 | 7.334 | 7.439 | 7.218 | 7.316 | 313,753 | +0.01(+0.13%) |
Sep 29, 2022 | 7.352 | 7.352 | 6.967 | 7.307 | 361,314 | -0.21(-2.80%) |
Sep 28, 2022 | 7.372 | 7.581 | 7.299 | 7.517 | 292,088 | +0.16(+2.23%) |
Sep 27, 2022 | 7.381 | 7.709 | 7.290 | 7.353 | 378,154 | +0.05(+0.62%) |
Sep 26, 2022 | 7.208 | 7.499 | 7.089 | 7.308 | 535,179 | -0.02(-0.25%) |
Sep 23, 2022 | 7.445 | 7.458 | 7.071 | 7.326 | 593,803 | -0.26(-3.48%) |
Sep 22, 2022 | 8.155 | 8.175 | 7.490 | 7.590 | 740,575 | -0.62(-7.55%) |
Sep 21, 2022 | 9.103 | 9.103 | 8.210 | 8.210 | 558,160 | -0.80(-8.90%) |
Sep 20, 2022 | 8.939 | 9.158 | 8.811 | 9.012 | 428,273 | -0.07(-0.80%) |
Sep 19, 2022 | 8.793 | 9.162 | 8.793 | 9.085 | 297,914 | +0.21(+2.36%) |
Sep 16, 2022 | 8.793 | 8.902 | 8.608 | 8.875 | 605,170 | -0.05(-0.51%) |
Sep 15, 2022 | 9.130 | 9.230 | 8.902 | 8.921 | 253,077 | -0.30(-3.26%) |
Sep 14, 2022 | 8.957 | 9.240 | 8.784 | 9.221 | 351,496 | +0.21(+2.33%) |
Sep 13, 2022 | 9.331 | 9.477 | 8.948 | 9.012 | 436,250 | -0.58(-6.08%) |
Sep 12, 2022 | 9.540 | 9.641 | 9.249 | 9.595 | 303,139 | +0.11(+1.15%) |
Sep 09, 2022 | 9.267 | 9.513 | 9.249 | 9.486 | 219,035 | +0.31(+3.38%) |
Sep 08, 2022 | 9.194 | 9.308 | 9.003 | 9.176 | 207,915 | -0.14(-1.47%) |
Sep 07, 2022 | 8.529 | 9.395 | 8.529 | 9.312 | 486,930 | +0.80(+9.42%) |
Sep 06, 2022 | 8.620 | 8.638 | 8.301 | 8.511 | 316,772 | -0.14(-1.58%) |
Sep 02, 2022 | 8.884 | 8.902 | 8.629 | 8.647 | 207,852 | -0.03(-0.32%) |
Sep 01, 2022 | 8.656 | 8.738 | 8.410 | 8.675 | 310,651 | -0.16(-1.86%) |
Aug 31, 2022 | 9.194 | 9.194 | 8.820 | 8.839 | 225,052 | -0.25(-2.71%) |
Aug 30, 2022 | 9.340 | 9.340 | 8.893 | 9.085 | 412,123 | -0.24(-2.54%) |
Aug 29, 2022 | 9.240 | 9.449 | 9.148 | 9.322 | 364,365 | -0.39(-4.03%) |
Aug 26, 2022 | 10.24 | 10.24 | 9.704 | 9.713 | 237,448 | -0.61(-5.91%) |
Aug 25, 2022 | 10.07 | 10.40 | 10.07 | 10.32 | 154,668 | +0.32(+3.19%) |
Aug 24, 2022 | 9.868 | 10.03 | 9.814 | 10.01 | 111,031 | +0.07(+0.73%) |
Aug 23, 2022 | 9.950 | 10.09 | 9.887 | 9.932 | 109,638 | -0.01(-0.09%) |
Aug 22, 2022 | 9.969 | 10.10 | 9.880 | 9.941 | 153,788 | -0.24(-2.33%) |
Aug 19, 2022 | 10.53 | 10.53 | 10.08 | 10.18 | 180,318 | -0.42(-3.96%) |
Aug 18, 2022 | 10.46 | 10.68 | 10.32 | 10.60 | 192,166 | +0.06(+0.61%) |
Aug 17, 2022 | 10.77 | 10.78 | 10.47 | 10.53 | 295,278 | -0.24(-2.20%) |
Aug 16, 2022 | 10.66 | 11.03 | 10.66 | 10.77 | 560,217 | +0.15(+1.37%) |
Aug 15, 2022 | 10.07 | 10.63 | 10.07 | 10.62 | 558,675 | +0.56(+5.62%) |
Aug 12, 2022 | 9.777 | 10.11 | 9.522 | 10.06 | 339,814 | +0.28(+2.89%) |
Aug 11, 2022 | 9.932 | 9.932 | 9.641 | 9.777 | 197,815 | +0.00(+0.00%) |
Aug 10, 2022 | 9.686 | 9.946 | 9.422 | 9.777 | 269,069 | +0.26(+2.78%) |
Aug 09, 2022 | 9.522 | 9.600 | 9.276 | 9.513 | 271,961 | -0.06(-0.67%) |
Aug 08, 2022 | 9.641 | 9.723 | 9.413 | 9.577 | 365,849 | +0.05(+0.48%) |
Aug 05, 2022 | 9.267 | 9.659 | 9.249 | 9.531 | 255,635 | +0.13(+1.36%) |
Aug 04, 2022 | 9.549 | 9.934 | 9.167 | 9.404 | 264,145 | -0.36(-3.73%) |
Aug 03, 2022 | 9.385 | 9.914 | 9.385 | 9.768 | 264,674 | +0.56(+6.14%) |
Aug 02, 2022 | 9.267 | 9.467 | 9.180 | 9.203 | 130,933 | -0.18(-1.94%) |