Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.955 | 9.206 | 8.872 | 8.989 | 32,303 | +0.01(+0.09%) |
Oct 28, 2022 | 9.022 | 9.147 | 8.889 | 8.980 | 11,465 | -0.14(-1.55%) |
Oct 27, 2022 | 8.747 | 9.180 | 8.747 | 9.122 | 23,908 | +0.41(+4.68%) |
Oct 26, 2022 | 8.464 | 8.889 | 8.447 | 8.714 | 35,280 | +0.27(+3.16%) |
Oct 25, 2022 | 8.480 | 8.497 | 8.331 | 8.447 | 27,892 | +0.22(+2.63%) |
Oct 24, 2022 | 8.022 | 8.397 | 7.916 | 8.230 | 29,543 | +0.27(+3.46%) |
Oct 21, 2022 | 7.814 | 7.997 | 7.802 | 7.956 | 14,504 | +0.20(+2.58%) |
Oct 20, 2022 | 7.839 | 7.870 | 7.572 | 7.756 | 23,089 | +0.11(+1.42%) |
Oct 19, 2022 | 7.539 | 7.672 | 7.522 | 7.647 | 15,496 | -0.02(-0.33%) |
Oct 18, 2022 | 7.797 | 8.056 | 7.647 | 7.672 | 36,511 | +0.05(+0.66%) |
Oct 17, 2022 | 7.789 | 7.797 | 7.381 | 7.622 | 41,246 | -0.23(-2.88%) |
Oct 14, 2022 | 7.797 | 7.906 | 7.756 | 7.848 | 12,019 | +0.01(+0.12%) |
Oct 13, 2022 | 7.997 | 7.997 | 7.639 | 7.839 | 50,535 | -0.20(-2.49%) |
Oct 12, 2022 | 8.255 | 8.307 | 7.947 | 8.039 | 11,180 | -0.12(-1.43%) |
Oct 11, 2022 | 8.031 | 8.564 | 7.997 | 8.156 | 15,977 | +0.07(+0.93%) |
Oct 10, 2022 | 8.872 | 8.872 | 8.043 | 8.081 | 35,164 | -0.67(-7.71%) |
Oct 07, 2022 | 9.122 | 9.164 | 8.755 | 8.755 | 25,207 | -0.46(-4.97%) |
Oct 06, 2022 | 9.663 | 9.738 | 9.164 | 9.213 | 14,373 | -0.52(-5.31%) |
Oct 05, 2022 | 9.863 | 9.863 | 9.396 | 9.730 | 20,171 | -0.12(-1.18%) |
Oct 04, 2022 | 9.422 | 9.917 | 9.393 | 9.847 | 12,501 | +0.52(+5.63%) |
Oct 03, 2022 | 9.139 | 9.476 | 9.050 | 9.322 | 29,334 | +0.00(+0.00%) |
Sep 30, 2022 | 9.572 | 9.880 | 9.247 | 9.322 | 30,342 | -0.19(-2.01%) |
Sep 29, 2022 | 10.04 | 10.04 | 9.264 | 9.513 | 39,153 | -0.18(-1.83%) |
Sep 28, 2022 | 9.618 | 9.875 | 9.489 | 9.690 | 24,633 | +0.31(+3.35%) |
Sep 27, 2022 | 9.851 | 10.01 | 9.377 | 9.377 | 23,186 | -0.34(-3.45%) |
Sep 26, 2022 | 10.09 | 10.09 | 9.658 | 9.712 | 22,959 | -0.34(-3.39%) |
Sep 23, 2022 | 10.97 | 10.97 | 9.876 | 10.05 | 38,447 | -0.23(-2.27%) |
Sep 22, 2022 | 10.53 | 10.69 | 10.18 | 10.29 | 22,877 | -0.39(-3.62%) |
Sep 21, 2022 | 10.70 | 10.79 | 10.58 | 10.67 | 13,398 | +0.10(+0.91%) |
Sep 20, 2022 | 10.67 | 10.69 | 10.58 | 10.58 | 11,541 | -0.17(-1.57%) |
Sep 19, 2022 | 10.66 | 10.88 | 10.66 | 10.74 | 18,262 | +0.00(+0.00%) |
Sep 16, 2022 | 10.88 | 11.00 | 10.65 | 10.74 | 76,936 | -0.13(-1.18%) |
Sep 15, 2022 | 11.12 | 11.12 | 10.87 | 10.87 | 9,858 | -0.27(-2.38%) |
Sep 14, 2022 | 11.10 | 11.25 | 10.96 | 11.14 | 12,756 | +0.03(+0.29%) |
Sep 13, 2022 | 11.22 | 11.36 | 11.07 | 11.11 | 6,927 | -0.23(-2.06%) |
Sep 12, 2022 | 11.17 | 11.49 | 10.17 | 11.34 | 24,881 | -0.02(-0.14%) |
Sep 09, 2022 | 11.43 | 11.43 | 11.28 | 11.36 | 16,604 | +0.03(+0.28%) |
Sep 08, 2022 | 11.28 | 11.41 | 11.24 | 11.32 | 20,839 | +0.06(+0.50%) |
Sep 07, 2022 | 11.71 | 11.73 | 11.09 | 11.27 | 26,044 | -0.43(-3.71%) |
Sep 06, 2022 | 10.97 | 11.70 | 10.81 | 11.70 | 65,265 | +0.85(+7.86%) |
Sep 02, 2022 | 10.98 | 11.15 | 10.81 | 10.85 | 25,676 | +0.03(+0.30%) |
Sep 01, 2022 | 10.99 | 10.99 | 10.65 | 10.82 | 14,316 | -0.08(-0.74%) |
Aug 31, 2022 | 10.88 | 11.12 | 10.83 | 10.90 | 34,617 | +0.04(+0.37%) |
Aug 30, 2022 | 10.95 | 10.97 | 10.81 | 10.86 | 23,287 | -0.14(-1.32%) |
Aug 29, 2022 | 11.10 | 11.10 | 10.91 | 11.00 | 14,340 | -0.16(-1.44%) |
Aug 26, 2022 | 11.51 | 11.51 | 11.09 | 11.16 | 11,556 | -0.23(-1.98%) |
Aug 25, 2022 | 11.39 | 11.50 | 11.26 | 11.39 | 13,430 | +0.06(+0.57%) |
Aug 24, 2022 | 11.40 | 11.40 | 11.16 | 11.32 | 15,473 | +0.06(+0.50%) |
Aug 23, 2022 | 10.79 | 11.36 | 10.77 | 11.27 | 29,290 | +0.42(+3.86%) |
Aug 22, 2022 | 10.96 | 11.03 | 10.73 | 10.85 | 31,235 | -0.16(-1.46%) |
Aug 19, 2022 | 11.20 | 11.20 | 10.96 | 11.01 | 13,749 | -0.05(-0.44%) |
Aug 18, 2022 | 11.36 | 11.75 | 11.06 | 11.06 | 50,312 | -0.43(-3.71%) |
Aug 17, 2022 | 11.87 | 11.90 | 11.07 | 11.49 | 131,935 | -0.30(-2.53%) |
Aug 16, 2022 | 12.33 | 12.33 | 11.66 | 11.78 | 31,554 | -0.43(-3.56%) |
Aug 15, 2022 | 12.36 | 12.51 | 12.12 | 12.22 | 36,824 | -0.30(-2.38%) |
Aug 12, 2022 | 12.07 | 12.72 | 12.07 | 12.52 | 25,895 | +0.38(+3.12%) |
Aug 11, 2022 | 12.27 | 12.30 | 12.02 | 12.14 | 29,334 | +0.06(+0.53%) |
Aug 10, 2022 | 12.22 | 12.41 | 11.88 | 12.07 | 28,174 | -0.16(-1.32%) |
Aug 09, 2022 | 12.46 | 12.52 | 11.92 | 12.23 | 45,565 | -0.24(-1.94%) |
Aug 08, 2022 | 11.85 | 12.75 | 11.85 | 12.48 | 190,388 | +0.76(+6.53%) |
Aug 05, 2022 | 10.04 | 11.80 | 10.04 | 11.71 | 196,855 | +1.62(+16.03%) |
Aug 04, 2022 | 9.932 | 10.19 | 9.932 | 10.09 | 32,050 | +0.18(+1.79%) |
Aug 03, 2022 | 9.819 | 9.996 | 9.819 | 9.916 | 29,058 | +0.08(+0.82%) |
Aug 02, 2022 | 10.03 | 10.03 | 9.788 | 9.835 | 39,305 | -0.25(-2.47%) |