Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.367 | 9.455 | 9.314 | 9.384 | 755,620 | +0.01(+0.09%) |
Oct 28, 2022 | 9.190 | 9.508 | 9.172 | 9.376 | 876,992 | +0.23(+2.51%) |
Oct 27, 2022 | 8.969 | 9.155 | 8.951 | 9.146 | 836,913 | +0.21(+2.37%) |
Oct 26, 2022 | 8.837 | 9.004 | 8.755 | 8.934 | 724,545 | +0.12(+1.40%) |
Oct 25, 2022 | 8.563 | 8.823 | 8.563 | 8.810 | 636,406 | +0.22(+2.57%) |
Oct 24, 2022 | 8.536 | 8.651 | 8.443 | 8.589 | 597,660 | +0.11(+1.36%) |
Oct 21, 2022 | 8.359 | 8.514 | 8.280 | 8.474 | 636,633 | +0.20(+2.46%) |
Oct 20, 2022 | 8.377 | 8.501 | 8.218 | 8.271 | 853,600 | -0.10(-1.16%) |
Oct 19, 2022 | 8.377 | 8.474 | 8.347 | 8.368 | 713,640 | -0.03(-0.32%) |
Oct 18, 2022 | 8.518 | 8.660 | 8.386 | 8.395 | 807,360 | -0.01(-0.11%) |
Oct 17, 2022 | 8.315 | 8.501 | 8.315 | 8.404 | 835,607 | +0.19(+2.26%) |
Oct 14, 2022 | 8.359 | 8.488 | 8.200 | 8.218 | 658,484 | -0.11(-1.38%) |
Oct 13, 2022 | 8.077 | 8.465 | 8.015 | 8.333 | 1,258,682 | +0.18(+2.17%) |
Oct 12, 2022 | 8.165 | 8.200 | 8.085 | 8.156 | 565,760 | +0.03(+0.33%) |
Oct 11, 2022 | 8.068 | 8.236 | 8.066 | 8.130 | 794,314 | +0.04(+0.55%) |
Oct 10, 2022 | 7.909 | 8.143 | 7.909 | 8.085 | 792,073 | +0.23(+2.92%) |
Oct 07, 2022 | 7.988 | 8.068 | 7.812 | 7.856 | 863,311 | -0.17(-2.09%) |
Oct 06, 2022 | 8.130 | 8.139 | 7.975 | 8.024 | 559,068 | -0.12(-1.52%) |
Oct 05, 2022 | 8.077 | 8.196 | 8.050 | 8.147 | 496,950 | -0.02(-0.22%) |
Oct 04, 2022 | 8.068 | 8.253 | 8.050 | 8.165 | 925,111 | +0.19(+2.44%) |
Oct 03, 2022 | 7.847 | 8.041 | 7.820 | 7.971 | 906,043 | +0.19(+2.38%) |
Sep 30, 2022 | 7.935 | 8.006 | 7.767 | 7.785 | 1,199,924 | -0.12(-1.56%) |
Sep 29, 2022 | 7.847 | 7.944 | 7.759 | 7.909 | 1,051,099 | +0.03(+0.34%) |
Sep 28, 2022 | 7.785 | 7.918 | 7.661 | 7.882 | 774,913 | +0.17(+2.18%) |
Sep 27, 2022 | 7.803 | 7.949 | 7.697 | 7.714 | 753,544 | -0.01(-0.11%) |
Sep 26, 2022 | 7.856 | 7.944 | 7.635 | 7.723 | 901,547 | -0.13(-1.69%) |
Sep 23, 2022 | 8.059 | 8.068 | 7.759 | 7.856 | 835,365 | -0.27(-3.37%) |
Sep 22, 2022 | 8.192 | 8.209 | 8.103 | 8.130 | 648,651 | -0.02(-0.22%) |
Sep 21, 2022 | 8.306 | 8.359 | 8.139 | 8.147 | 720,543 | -0.07(-0.86%) |
Sep 20, 2022 | 8.218 | 8.267 | 8.147 | 8.218 | 508,146 | -0.07(-0.85%) |
Sep 19, 2022 | 8.165 | 8.324 | 8.165 | 8.289 | 635,337 | +0.03(+0.32%) |
Sep 16, 2022 | 8.068 | 8.275 | 8.024 | 8.262 | 1,899,711 | +0.15(+1.85%) |
Sep 15, 2022 | 8.192 | 8.245 | 8.059 | 8.112 | 743,104 | -0.06(-0.76%) |
Sep 14, 2022 | 8.192 | 8.245 | 8.037 | 8.174 | 1,079,292 | -0.03(-0.32%) |
Sep 13, 2022 | 8.642 | 8.642 | 8.148 | 8.200 | 1,570,517 | -0.50(-5.77%) |
Sep 12, 2022 | 8.676 | 8.797 | 8.607 | 8.702 | 893,192 | +0.05(+0.60%) |
Sep 09, 2022 | 8.382 | 8.659 | 8.373 | 8.650 | 818,263 | +0.28(+3.31%) |
Sep 08, 2022 | 8.330 | 8.430 | 8.218 | 8.373 | 637,010 | -0.03(-0.41%) |
Sep 07, 2022 | 8.296 | 8.417 | 8.213 | 8.408 | 782,596 | +0.11(+1.36%) |
Sep 06, 2022 | 8.417 | 8.481 | 8.270 | 8.296 | 862,884 | -0.14(-1.64%) |
Sep 02, 2022 | 8.616 | 8.642 | 8.347 | 8.434 | 1,032,652 | -0.12(-1.42%) |
Sep 01, 2022 | 8.512 | 8.572 | 8.299 | 8.555 | 1,339,345 | +0.08(+0.92%) |
Aug 31, 2022 | 8.572 | 8.693 | 8.399 | 8.477 | 1,026,561 | -0.13(-1.51%) |
Aug 30, 2022 | 8.745 | 8.823 | 8.572 | 8.607 | 678,323 | -0.14(-1.58%) |
Aug 29, 2022 | 8.659 | 8.810 | 8.659 | 8.745 | 563,233 | +0.02(+0.20%) |
Aug 26, 2022 | 9.031 | 9.031 | 8.728 | 8.728 | 672,561 | -0.25(-2.79%) |
Aug 25, 2022 | 8.884 | 9.005 | 8.884 | 8.979 | 519,572 | +0.07(+0.78%) |
Aug 24, 2022 | 8.936 | 8.992 | 8.884 | 8.910 | 820,341 | -0.08(-0.87%) |
Aug 23, 2022 | 8.970 | 9.027 | 8.936 | 8.988 | 445,063 | -0.01(-0.10%) |
Aug 22, 2022 | 9.039 | 9.083 | 8.962 | 8.996 | 593,088 | -0.11(-1.23%) |
Aug 19, 2022 | 9.178 | 9.238 | 9.057 | 9.109 | 882,085 | -0.10(-1.13%) |
Aug 18, 2022 | 9.186 | 9.381 | 9.186 | 9.212 | 602,544 | -0.02(-0.19%) |
Aug 17, 2022 | 9.342 | 9.342 | 9.104 | 9.230 | 974,219 | -0.18(-1.93%) |
Aug 16, 2022 | 9.377 | 9.472 | 9.273 | 9.411 | 756,299 | +0.03(+0.28%) |
Aug 15, 2022 | 9.325 | 9.455 | 9.256 | 9.385 | 933,649 | +0.09(+0.93%) |
Aug 12, 2022 | 9.221 | 9.334 | 9.100 | 9.299 | 2,058,771 | +0.13(+1.42%) |
Aug 11, 2022 | 9.161 | 9.290 | 9.109 | 9.169 | 856,302 | +0.00(+0.00%) |
Aug 10, 2022 | 9.238 | 9.251 | 9.057 | 9.169 | 864,020 | +0.13(+1.44%) |
Aug 09, 2022 | 9.135 | 9.217 | 8.979 | 9.039 | 1,061,350 | -0.17(-1.88%) |
Aug 08, 2022 | 9.109 | 9.290 | 9.083 | 9.212 | 931,679 | +0.10(+1.14%) |
Aug 05, 2022 | 9.455 | 9.507 | 8.659 | 9.109 | 1,233,871 | -0.54(-5.56%) |
Aug 04, 2022 | 9.844 | 9.844 | 9.593 | 9.645 | 898,692 | -0.17(-1.76%) |
Aug 03, 2022 | 9.818 | 9.948 | 9.658 | 9.818 | 679,530 | +0.00(+0.00%) |
Aug 02, 2022 | 9.878 | 9.939 | 9.688 | 9.818 | 876,093 | +0.09(+0.89%) |