Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.461 | 9.976 | 9.435 | 9.944 | 40,562 | +0.45(+4.72%) |
Oct 28, 2022 | 9.457 | 9.536 | 9.457 | 9.496 | 2,313 | -0.03(-0.29%) |
Oct 27, 2022 | 9.293 | 9.656 | 9.293 | 9.523 | 7,293 | +0.30(+3.22%) |
Oct 26, 2022 | 9.417 | 9.461 | 9.226 | 9.226 | 4,525 | -0.29(-3.03%) |
Oct 25, 2022 | 9.577 | 9.577 | 9.515 | 9.515 | 10,288 | -0.09(-0.92%) |
Oct 24, 2022 | 9.603 | 295 | -0.53(-5.25%) | |||
Oct 21, 2022 | 9.763 | 10.31 | 9.763 | 10.14 | 3,081,254 | +0.37(+3.82%) |
Oct 20, 2022 | 9.745 | 9.851 | 9.736 | 9.763 | 26,577 | +0.11(+1.10%) |
Oct 19, 2022 | 9.577 | 9.656 | 9.533 | 9.656 | 21,638 | +0.08(+0.86%) |
Oct 18, 2022 | 9.506 | 9.574 | 9.461 | 9.574 | 59,772 | +0.18(+1.95%) |
Oct 17, 2022 | 9.389 | 9.399 | 9.389 | 9.390 | 1,058 | +0.20(+2.22%) |
Oct 14, 2022 | 9.222 | 9.222 | 9.186 | 9.186 | 347 | -0.20(-2.08%) |
Oct 13, 2022 | 9.364 | 9.567 | 9.364 | 9.382 | 347 | +0.04(+0.47%) |
Oct 12, 2022 | 9.311 | 9.399 | 9.302 | 9.337 | 14,526 | -0.10(-1.08%) |
Oct 11, 2022 | 9.603 | 9.603 | 9.440 | 9.440 | 181 | -0.18(-1.86%) |
Oct 10, 2022 | 9.630 | 9.648 | 9.532 | 9.618 | 3,781 | +0.08(+0.79%) |
Oct 07, 2022 | 9.543 | 9.543 | 9.543 | 9.543 | 112 | -0.13(-1.36%) |
Oct 06, 2022 | 9.674 | 9.674 | 9.674 | 9.674 | 129 | +0.07(+0.75%) |
Oct 05, 2022 | 9.568 | 9.648 | 9.568 | 9.603 | 7,898 | +0.03(+0.27%) |
Oct 04, 2022 | 9.887 | 9.887 | 9.541 | 9.577 | 12,706 | -0.11(-1.16%) |
Oct 03, 2022 | 9.674 | 9.689 | 9.648 | 9.689 | 4,116 | +0.78(+8.72%) |
Sep 30, 2022 | 8.662 | 8.912 | 8.662 | 8.912 | 8,248 | +0.25(+2.87%) |
Sep 29, 2022 | 8.672 | 8.672 | 8.663 | 8.663 | 298 | -0.23(-2.59%) |
Sep 28, 2022 | 8.903 | 8.903 | 8.867 | 8.894 | 9,847 | +0.06(+0.64%) |
Sep 27, 2022 | 8.990 | 8.990 | 8.828 | 8.837 | 81,916 | -0.07(-0.74%) |
Sep 26, 2022 | 9.195 | 9.195 | 8.903 | 8.903 | 872 | -0.56(-5.90%) |
Sep 23, 2022 | 9.568 | 9.568 | 9.364 | 9.461 | 2,033 | -0.35(-3.58%) |
Sep 22, 2022 | 9.613 | 9.812 | 9.613 | 9.812 | 257 | +0.30(+3.15%) |
Sep 21, 2022 | 9.513 | 9.513 | 9.513 | 9.513 | 312 | +0.01(+0.09%) |
Sep 20, 2022 | 9.504 | 9.504 | 9.504 | 9.504 | 148 | -0.07(-0.68%) |
Sep 19, 2022 | 9.569 | 9.569 | 9.569 | 9.569 | 100 | +0.35(+3.74%) |
Sep 16, 2022 | 9.224 | 9.224 | 9.224 | 9.224 | 114 | -0.06(-0.61%) |
Sep 15, 2022 | 9.277 | 9.281 | 9.277 | 9.281 | 717 | -0.18(-1.92%) |
Sep 14, 2022 | 9.486 | 9.486 | 9.463 | 9.463 | 691 | +0.02(+0.23%) |
Sep 13, 2022 | 9.677 | 9.677 | 9.441 | 9.441 | 1,902 | -0.40(-4.06%) |
Sep 12, 2022 | 9.845 | 9.853 | 9.836 | 9.840 | 1,488 | +0.12(+1.29%) |
Sep 09, 2022 | 9.556 | 9.715 | 9.548 | 9.715 | 2,978 | +0.36(+3.85%) |
Sep 08, 2022 | 9.269 | 9.355 | 9.269 | 9.355 | 1,339 | -0.10(-1.08%) |
Sep 07, 2022 | 9.458 | 9.458 | 9.458 | 9.458 | 5 | +0.06(+0.62%) |
Sep 06, 2022 | 9.390 | 9.400 | 9.320 | 9.400 | 488 | -0.13(-1.37%) |
Sep 02, 2022 | 9.521 | 9.635 | 9.521 | 9.530 | 1,046 | +0.06(+0.66%) |
Sep 01, 2022 | 9.468 | 9.468 | 9.468 | 9.468 | 61 | -0.07(-0.74%) |
Aug 31, 2022 | 9.670 | 9.722 | 9.539 | 9.539 | 44,086 | -0.22(-2.27%) |
Aug 30, 2022 | 9.897 | 9.897 | 9.761 | 9.761 | 2,523 | -0.26(-2.56%) |
Aug 29, 2022 | 10.03 | 10.05 | 10.02 | 10.02 | 888 | +0.10(+0.99%) |
Aug 26, 2022 | 9.941 | 9.941 | 9.893 | 9.919 | 978 | -0.07(-0.66%) |
Aug 25, 2022 | 9.989 | 9.989 | 9.932 | 9.984 | 690 | +0.05(+0.53%) |
Aug 24, 2022 | 10.03 | 10.04 | 9.923 | 9.932 | 4,807 | -0.05(-0.47%) |
Aug 23, 2022 | 9.923 | 9.979 | 9.923 | 9.979 | 333 | +0.31(+3.24%) |
Aug 22, 2022 | 9.539 | 9.676 | 9.521 | 9.665 | 7,228 | -0.04(-0.41%) |
Aug 19, 2022 | 9.678 | 9.705 | 9.577 | 9.705 | 25,011 | -0.11(-1.11%) |
Aug 18, 2022 | 9.923 | 9.923 | 9.765 | 9.814 | 463 | -0.05(-0.53%) |
Aug 17, 2022 | 9.775 | 9.866 | 9.775 | 9.866 | 9,207 | +0.03(+0.34%) |
Aug 16, 2022 | 9.802 | 9.849 | 9.800 | 9.832 | 4,566 | -0.06(-0.65%) |
Aug 15, 2022 | 9.853 | 9.976 | 9.853 | 9.897 | 1,645 | -0.01(-0.13%) |
Aug 12, 2022 | 9.748 | 9.932 | 9.742 | 9.910 | 5,854 | +0.29(+3.03%) |
Aug 11, 2022 | 9.819 | 9.819 | 9.619 | 9.619 | 4,353 | -0.15(-1.58%) |
Aug 10, 2022 | 9.820 | 9.862 | 9.740 | 9.773 | 83,901 | +0.21(+2.20%) |
Aug 09, 2022 | 9.609 | 9.609 | 9.486 | 9.563 | 3,498 | +0.09(+0.90%) |
Aug 08, 2022 | 9.548 | 9.548 | 9.478 | 9.478 | 33,463 | +0.15(+1.62%) |
Aug 05, 2022 | 9.242 | 9.338 | 9.242 | 9.327 | 6,351 | +0.14(+1.49%) |
Aug 04, 2022 | 9.085 | 9.207 | 9.085 | 9.190 | 29,957 | +0.31(+3.48%) |
Aug 03, 2022 | 8.814 | 8.881 | 8.796 | 8.881 | 1,526 | +0.02(+0.21%) |
Aug 02, 2022 | 8.857 | 8.962 | 8.857 | 8.862 | 2,951 | -0.06(-0.62%) |