Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.564 | 8.700 | 8.536 | 8.676 | 607,622 | +0.02(+0.22%) |
Oct 28, 2022 | 8.527 | 8.676 | 8.387 | 8.658 | 441,201 | +0.18(+2.09%) |
Oct 27, 2022 | 8.490 | 8.639 | 8.420 | 8.480 | 546,201 | +0.07(+0.78%) |
Oct 26, 2022 | 8.648 | 8.676 | 8.387 | 8.415 | 584,911 | -0.15(-1.74%) |
Oct 25, 2022 | 8.247 | 8.658 | 8.247 | 8.564 | 488,613 | +0.36(+4.44%) |
Oct 24, 2022 | 8.256 | 8.303 | 8.140 | 8.200 | 471,156 | +0.03(+0.34%) |
Oct 21, 2022 | 8.004 | 8.172 | 7.916 | 8.172 | 540,052 | +0.28(+3.55%) |
Oct 20, 2022 | 7.921 | 8.070 | 7.846 | 7.893 | 817,786 | -0.06(-0.70%) |
Oct 19, 2022 | 8.088 | 8.154 | 7.855 | 7.949 | 451,902 | -0.23(-2.85%) |
Oct 18, 2022 | 8.266 | 8.378 | 8.070 | 8.182 | 404,753 | +0.09(+1.15%) |
Oct 17, 2022 | 8.014 | 8.144 | 7.990 | 8.088 | 563,418 | +0.28(+3.58%) |
Oct 14, 2022 | 8.135 | 8.219 | 7.776 | 7.809 | 460,753 | -0.21(-2.56%) |
Oct 13, 2022 | 7.622 | 8.051 | 7.529 | 8.014 | 640,615 | +0.22(+2.87%) |
Oct 12, 2022 | 7.874 | 7.883 | 7.734 | 7.790 | 516,653 | -0.05(-0.60%) |
Oct 11, 2022 | 7.585 | 7.939 | 7.519 | 7.837 | 716,306 | +0.22(+2.94%) |
Oct 10, 2022 | 7.445 | 7.715 | 7.445 | 7.613 | 394,359 | +0.18(+2.38%) |
Oct 07, 2022 | 7.501 | 7.557 | 7.333 | 7.435 | 682,429 | -0.11(-1.48%) |
Oct 06, 2022 | 7.445 | 7.585 | 7.398 | 7.547 | 904,751 | +0.07(+0.87%) |
Oct 05, 2022 | 7.445 | 7.538 | 7.267 | 7.482 | 584,900 | -0.13(-1.72%) |
Oct 04, 2022 | 7.398 | 7.627 | 7.342 | 7.613 | 537,847 | +0.35(+4.75%) |
Oct 03, 2022 | 7.202 | 7.393 | 6.988 | 7.267 | 865,385 | +0.21(+3.04%) |
Sep 30, 2022 | 6.997 | 7.160 | 6.969 | 7.053 | 751,687 | +0.09(+1.34%) |
Sep 29, 2022 | 7.202 | 7.295 | 6.792 | 6.960 | 632,148 | -0.37(-5.09%) |
Sep 28, 2022 | 7.137 | 7.463 | 7.044 | 7.333 | 609,536 | +0.28(+3.97%) |
Sep 27, 2022 | 7.267 | 7.267 | 7.034 | 7.053 | 533,900 | -0.10(-1.43%) |
Sep 26, 2022 | 7.501 | 7.501 | 7.006 | 7.156 | 585,999 | -0.41(-5.43%) |
Sep 23, 2022 | 7.641 | 7.659 | 7.417 | 7.566 | 537,836 | -0.18(-2.29%) |
Sep 22, 2022 | 8.079 | 8.098 | 7.687 | 7.743 | 418,892 | -0.33(-4.05%) |
Sep 21, 2022 | 8.340 | 8.438 | 8.060 | 8.070 | 408,002 | -0.25(-3.03%) |
Sep 20, 2022 | 8.452 | 8.452 | 8.242 | 8.322 | 309,587 | -0.21(-2.51%) |
Sep 19, 2022 | 8.424 | 8.583 | 8.424 | 8.536 | 333,267 | +0.00(+0.00%) |
Sep 16, 2022 | 8.315 | 8.555 | 8.242 | 8.536 | 1,200,391 | +0.15(+1.75%) |
Sep 15, 2022 | 8.352 | 8.518 | 8.343 | 8.389 | 512,874 | +0.03(+0.33%) |
Sep 14, 2022 | 8.463 | 8.472 | 8.233 | 8.361 | 573,513 | -0.16(-1.84%) |
Sep 13, 2022 | 8.877 | 8.895 | 8.486 | 8.518 | 433,922 | -0.58(-6.37%) |
Sep 12, 2022 | 9.015 | 9.102 | 8.950 | 9.097 | 322,760 | +0.17(+1.85%) |
Sep 09, 2022 | 8.840 | 8.982 | 8.812 | 8.932 | 227,122 | +0.14(+1.57%) |
Sep 08, 2022 | 8.821 | 8.950 | 8.702 | 8.794 | 412,527 | -0.08(-0.93%) |
Sep 07, 2022 | 8.748 | 8.877 | 8.665 | 8.877 | 721,224 | +0.11(+1.26%) |
Sep 06, 2022 | 8.702 | 8.804 | 8.647 | 8.766 | 402,501 | +0.00(+0.00%) |
Sep 02, 2022 | 8.923 | 8.996 | 8.720 | 8.766 | 446,439 | -0.04(-0.42%) |
Sep 01, 2022 | 8.785 | 8.821 | 8.601 | 8.803 | 547,667 | -0.06(-0.62%) |
Aug 31, 2022 | 8.950 | 9.038 | 8.840 | 8.858 | 326,164 | -0.11(-1.23%) |
Aug 30, 2022 | 9.061 | 9.125 | 8.959 | 8.969 | 283,248 | -0.08(-0.91%) |
Aug 29, 2022 | 9.162 | 9.203 | 9.033 | 9.051 | 375,801 | -0.16(-1.70%) |
Aug 26, 2022 | 9.475 | 9.475 | 9.208 | 9.208 | 262,476 | -0.24(-2.53%) |
Aug 25, 2022 | 9.300 | 9.461 | 9.300 | 9.447 | 231,830 | +0.13(+1.38%) |
Aug 24, 2022 | 9.346 | 9.442 | 9.291 | 9.318 | 333,798 | -0.04(-0.39%) |
Aug 23, 2022 | 9.327 | 9.484 | 9.295 | 9.355 | 286,817 | -0.04(-0.39%) |
Aug 22, 2022 | 9.530 | 9.539 | 9.355 | 9.392 | 268,112 | -0.26(-2.67%) |
Aug 19, 2022 | 9.888 | 9.933 | 9.603 | 9.649 | 554,998 | -0.29(-2.87%) |
Aug 18, 2022 | 9.916 | 10.03 | 9.879 | 9.934 | 302,510 | +0.02(+0.19%) |
Aug 17, 2022 | 9.962 | 9.980 | 9.861 | 9.916 | 591,978 | -0.17(-1.64%) |
Aug 16, 2022 | 9.732 | 10.11 | 9.732 | 10.08 | 599,879 | -0.05(-0.45%) |
Aug 15, 2022 | 9.980 | 10.14 | 9.980 | 10.13 | 314,502 | +0.08(+0.82%) |
Aug 12, 2022 | 9.898 | 10.06 | 9.898 | 10.04 | 341,302 | +0.21(+2.15%) |
Aug 11, 2022 | 9.925 | 10.01 | 9.824 | 9.833 | 955,360 | +0.01(+0.09%) |
Aug 10, 2022 | 9.842 | 9.879 | 9.756 | 9.824 | 454,432 | +0.20(+2.10%) |
Aug 09, 2022 | 9.686 | 9.723 | 9.566 | 9.622 | 524,934 | -0.08(-0.85%) |
Aug 08, 2022 | 9.750 | 9.888 | 9.640 | 9.704 | 326,483 | +0.02(+0.19%) |
Aug 05, 2022 | 9.622 | 9.704 | 9.516 | 9.686 | 378,162 | -0.03(-0.28%) |
Aug 04, 2022 | 9.916 | 9.916 | 9.493 | 9.714 | 419,426 | -0.08(-0.85%) |
Aug 03, 2022 | 9.824 | 9.999 | 9.796 | 9.796 | 451,834 | +0.00(+0.00%) |
Aug 02, 2022 | 9.934 | 9.998 | 9.796 | 9.796 | 324,037 | -0.16(-1.57%) |