Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.302 | 9.428 | 9.257 | 9.327 | 183,986 | +0.07(+0.73%) |
Oct 28, 2022 | 9.151 | 9.311 | 9.109 | 9.260 | 172,090 | +0.17(+1.85%) |
Oct 27, 2022 | 9.142 | 9.222 | 9.058 | 9.092 | 165,439 | +0.03(+0.37%) |
Oct 26, 2022 | 9.167 | 9.256 | 9.041 | 9.058 | 150,563 | -0.07(-0.74%) |
Oct 25, 2022 | 8.898 | 9.216 | 8.839 | 9.125 | 281,137 | +0.26(+2.94%) |
Oct 24, 2022 | 8.704 | 8.940 | 8.704 | 8.864 | 175,608 | +0.16(+1.84%) |
Oct 21, 2022 | 8.696 | 8.768 | 8.587 | 8.704 | 135,179 | -0.02(-0.19%) |
Oct 20, 2022 | 8.671 | 8.830 | 8.654 | 8.721 | 131,194 | -0.03(-0.29%) |
Oct 19, 2022 | 8.772 | 8.831 | 8.612 | 8.747 | 188,585 | -0.07(-0.76%) |
Oct 18, 2022 | 8.780 | 8.915 | 8.671 | 8.814 | 243,922 | +0.11(+1.26%) |
Oct 17, 2022 | 8.688 | 8.873 | 8.612 | 8.704 | 250,531 | +0.11(+1.32%) |
Oct 14, 2022 | 8.633 | 8.749 | 8.532 | 8.591 | 307,084 | +0.02(+0.19%) |
Oct 13, 2022 | 8.174 | 8.616 | 8.090 | 8.574 | 365,632 | +0.33(+3.94%) |
Oct 12, 2022 | 8.282 | 8.341 | 8.140 | 8.249 | 258,882 | +0.04(+0.51%) |
Oct 11, 2022 | 8.132 | 8.299 | 7.990 | 8.207 | 224,995 | +0.06(+0.72%) |
Oct 10, 2022 | 8.299 | 8.403 | 8.140 | 8.149 | 351,604 | -0.10(-1.21%) |
Oct 07, 2022 | 8.291 | 8.324 | 8.174 | 8.249 | 321,237 | -0.08(-0.90%) |
Oct 06, 2022 | 8.499 | 8.574 | 8.307 | 8.324 | 275,327 | -0.16(-1.87%) |
Oct 05, 2022 | 8.641 | 8.641 | 8.324 | 8.482 | 256,581 | -0.20(-2.31%) |
Oct 04, 2022 | 8.341 | 8.716 | 8.257 | 8.683 | 487,287 | +0.53(+6.44%) |
Oct 03, 2022 | 8.132 | 8.232 | 7.862 | 8.157 | 508,427 | +0.15(+1.87%) |
Sep 30, 2022 | 8.090 | 8.207 | 8.007 | 8.007 | 397,748 | -0.04(-0.52%) |
Sep 29, 2022 | 8.366 | 8.374 | 7.978 | 8.049 | 501,937 | -0.47(-5.48%) |
Sep 28, 2022 | 8.316 | 8.574 | 8.232 | 8.516 | 250,199 | +0.27(+3.24%) |
Sep 27, 2022 | 8.249 | 8.624 | 8.132 | 8.249 | 619,581 | +0.11(+1.33%) |
Sep 26, 2022 | 8.649 | 8.710 | 8.140 | 8.140 | 869,794 | -0.57(-6.51%) |
Sep 23, 2022 | 8.858 | 8.966 | 8.599 | 8.708 | 699,184 | -0.33(-3.69%) |
Sep 22, 2022 | 9.450 | 9.471 | 9.016 | 9.041 | 606,358 | -0.43(-4.58%) |
Sep 21, 2022 | 9.550 | 9.667 | 9.454 | 9.475 | 347,343 | -0.08(-0.79%) |
Sep 20, 2022 | 9.800 | 9.867 | 9.517 | 9.550 | 480,172 | -0.27(-2.72%) |
Sep 19, 2022 | 9.867 | 9.896 | 9.750 | 9.817 | 362,208 | -0.10(-1.01%) |
Sep 16, 2022 | 9.934 | 9.967 | 9.825 | 9.917 | 626,266 | -0.10(-0.96%) |
Sep 15, 2022 | 10.00 | 10.20 | 9.988 | 10.01 | 559,743 | +0.01(+0.08%) |
Sep 14, 2022 | 10.00 | 10.07 | 9.930 | 10.00 | 294,546 | +0.01(+0.08%) |
Sep 13, 2022 | 10.10 | 10.15 | 9.947 | 9.996 | 498,963 | -0.14(-1.39%) |
Sep 12, 2022 | 10.30 | 10.30 | 10.07 | 10.14 | 540,193 | -0.08(-0.81%) |
Sep 09, 2022 | 10.22 | 10.30 | 10.21 | 10.22 | 572,715 | +0.06(+0.57%) |
Sep 08, 2022 | 10.21 | 10.24 | 10.03 | 10.16 | 356,249 | -0.05(-0.49%) |
Sep 07, 2022 | 9.980 | 10.25 | 9.980 | 10.21 | 501,198 | +0.20(+1.98%) |
Sep 06, 2022 | 9.922 | 10.15 | 9.881 | 10.01 | 508,860 | +0.11(+1.09%) |
Sep 02, 2022 | 9.905 | 10.16 | 9.897 | 9.905 | 326,178 | +0.07(+0.67%) |
Sep 01, 2022 | 10.10 | 10.12 | 9.773 | 9.839 | 869,928 | -0.28(-2.78%) |
Aug 31, 2022 | 10.10 | 10.22 | 10.05 | 10.12 | 299,100 | +0.03(+0.33%) |
Aug 30, 2022 | 10.20 | 10.20 | 10.06 | 10.09 | 317,083 | -0.05(-0.49%) |
Aug 29, 2022 | 10.13 | 10.18 | 10.03 | 10.14 | 282,356 | -0.01(-0.08%) |
Aug 26, 2022 | 10.14 | 10.20 | 10.13 | 10.15 | 325,145 | -0.04(-0.41%) |
Aug 25, 2022 | 10.07 | 10.21 | 10.07 | 10.19 | 244,144 | +0.08(+0.82%) |
Aug 24, 2022 | 10.06 | 10.10 | 9.972 | 10.10 | 198,611 | +0.07(+0.66%) |
Aug 23, 2022 | 10.01 | 10.10 | 9.996 | 10.04 | 182,675 | +0.10(+1.00%) |
Aug 22, 2022 | 9.980 | 10.05 | 9.856 | 9.938 | 520,021 | -0.07(-0.66%) |
Aug 19, 2022 | 10.06 | 10.13 | 10.00 | 10.00 | 318,026 | -0.15(-1.47%) |
Aug 18, 2022 | 9.938 | 10.20 | 9.938 | 10.15 | 312,050 | +0.19(+1.91%) |
Aug 17, 2022 | 10.04 | 10.11 | 9.947 | 9.963 | 555,930 | -0.15(-1.51%) |
Aug 16, 2022 | 10.17 | 10.17 | 10.04 | 10.12 | 586,929 | -0.06(-0.57%) |
Aug 15, 2022 | 10.12 | 10.18 | 10.06 | 10.17 | 609,568 | +0.06(+0.57%) |
Aug 12, 2022 | 10.15 | 10.18 | 10.05 | 10.12 | 552,788 | +0.01(+0.08%) |
Aug 11, 2022 | 10.13 | 10.17 | 10.03 | 10.11 | 615,536 | +0.08(+0.82%) |
Aug 10, 2022 | 10.04 | 10.17 | 9.993 | 10.03 | 891,441 | +0.01(+0.08%) |
Aug 09, 2022 | 10.01 | 10.12 | 9.952 | 10.02 | 3,301,292 | -0.81(-7.51%) |
Aug 08, 2022 | 10.73 | 10.86 | 10.70 | 10.83 | 387,568 | +0.23(+2.17%) |
Aug 05, 2022 | 10.40 | 10.64 | 10.40 | 10.60 | 248,936 | +0.21(+1.97%) |
Aug 04, 2022 | 10.58 | 10.61 | 10.17 | 10.40 | 472,746 | -0.31(-2.91%) |
Aug 03, 2022 | 10.70 | 10.79 | 10.60 | 10.71 | 178,603 | +0.02(+0.15%) |
Aug 02, 2022 | 10.69 | 10.81 | 10.61 | 10.69 | 270,633 | +0.01(+0.08%) |