Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.826 | 9.389 | 8.606 | 9.182 | 307,356 | +0.25(+2.76%) |
Oct 28, 2022 | 8.469 | 8.945 | 8.423 | 8.935 | 217,981 | -0.02(-0.20%) |
Oct 27, 2022 | 8.871 | 9.077 | 8.807 | 8.954 | 167,535 | +0.18(+2.09%) |
Oct 26, 2022 | 8.698 | 8.926 | 8.688 | 8.771 | 123,533 | -0.05(-0.62%) |
Oct 25, 2022 | 8.643 | 8.972 | 8.560 | 8.826 | 150,452 | +0.18(+2.12%) |
Oct 24, 2022 | 8.341 | 8.734 | 8.335 | 8.643 | 119,689 | +0.29(+3.50%) |
Oct 21, 2022 | 8.524 | 8.524 | 8.149 | 8.350 | 172,091 | -0.06(-0.76%) |
Oct 20, 2022 | 8.771 | 8.771 | 8.350 | 8.414 | 152,628 | -0.48(-5.35%) |
Oct 19, 2022 | 8.652 | 8.954 | 8.652 | 8.890 | 207,475 | +0.19(+2.21%) |
Oct 18, 2022 | 8.661 | 8.826 | 8.506 | 8.698 | 210,639 | +0.10(+1.17%) |
Oct 17, 2022 | 8.817 | 8.826 | 8.442 | 8.597 | 199,907 | -0.19(-2.19%) |
Oct 14, 2022 | 8.981 | 9.155 | 8.743 | 8.789 | 193,790 | -0.18(-2.04%) |
Oct 13, 2022 | 8.277 | 9.038 | 8.176 | 8.972 | 322,866 | +0.46(+5.37%) |
Oct 12, 2022 | 7.920 | 8.652 | 7.847 | 8.515 | 343,955 | +0.68(+8.63%) |
Oct 11, 2022 | 7.875 | 8.039 | 7.746 | 7.838 | 272,798 | -0.09(-1.15%) |
Oct 10, 2022 | 7.847 | 8.057 | 7.673 | 7.929 | 250,497 | +0.10(+1.29%) |
Oct 07, 2022 | 8.515 | 8.643 | 7.783 | 7.829 | 248,387 | -0.77(-8.94%) |
Oct 06, 2022 | 9.210 | 9.319 | 8.588 | 8.597 | 237,408 | -0.71(-7.66%) |
Oct 05, 2022 | 9.246 | 9.461 | 9.228 | 9.310 | 123,658 | -0.02(-0.20%) |
Oct 04, 2022 | 8.908 | 9.429 | 8.862 | 9.329 | 216,960 | +0.62(+7.14%) |
Oct 03, 2022 | 9.127 | 9.164 | 8.634 | 8.707 | 266,722 | -0.30(-3.35%) |
Sep 30, 2022 | 9.054 | 9.603 | 8.936 | 9.009 | 301,935 | +0.11(+1.23%) |
Sep 29, 2022 | 8.442 | 8.954 | 8.259 | 8.899 | 389,741 | +0.41(+4.85%) |
Sep 28, 2022 | 8.469 | 8.698 | 7.756 | 8.487 | 651,793 | -0.01(-0.11%) |
Sep 27, 2022 | 9.393 | 9.393 | 8.469 | 8.496 | 440,253 | -0.89(-9.45%) |
Sep 26, 2022 | 9.310 | 9.676 | 9.228 | 9.384 | 260,728 | -0.07(-0.77%) |
Sep 23, 2022 | 10.34 | 10.38 | 9.370 | 9.457 | 337,535 | -1.01(-9.62%) |
Sep 22, 2022 | 10.65 | 10.65 | 10.41 | 10.46 | 71,465 | -0.16(-1.46%) |
Sep 21, 2022 | 10.57 | 10.82 | 10.57 | 10.62 | 108,753 | +0.05(+0.43%) |
Sep 20, 2022 | 10.77 | 10.77 | 10.46 | 10.57 | 106,920 | -0.27(-2.45%) |
Sep 19, 2022 | 10.74 | 10.99 | 10.74 | 10.84 | 125,117 | +0.04(+0.34%) |
Sep 16, 2022 | 10.72 | 10.84 | 10.56 | 10.80 | 303,572 | +0.03(+0.26%) |
Sep 15, 2022 | 10.87 | 11.14 | 10.73 | 10.77 | 135,108 | +0.08(+0.77%) |
Sep 14, 2022 | 10.44 | 10.84 | 10.44 | 10.69 | 192,545 | +0.27(+2.63%) |
Sep 13, 2022 | 10.68 | 10.79 | 10.39 | 10.42 | 117,465 | -0.31(-2.90%) |
Sep 12, 2022 | 10.86 | 10.90 | 10.71 | 10.73 | 78,816 | -0.05(-0.51%) |
Sep 09, 2022 | 10.87 | 10.87 | 10.73 | 10.78 | 68,326 | -0.01(-0.08%) |
Sep 08, 2022 | 10.76 | 10.85 | 10.66 | 10.79 | 68,195 | -0.06(-0.59%) |
Sep 07, 2022 | 10.64 | 10.88 | 10.63 | 10.86 | 80,814 | +0.16(+1.45%) |
Sep 06, 2022 | 11.02 | 11.02 | 10.61 | 10.70 | 163,884 | -0.32(-2.90%) |
Sep 02, 2022 | 10.97 | 11.29 | 10.94 | 11.02 | 72,368 | +0.05(+0.42%) |
Sep 01, 2022 | 10.92 | 11.04 | 10.87 | 10.97 | 147,735 | +0.05(+0.50%) |
Aug 31, 2022 | 11.00 | 11.14 | 10.90 | 10.92 | 214,762 | -0.11(-0.99%) |
Aug 30, 2022 | 11.10 | 11.10 | 10.90 | 11.03 | 127,518 | -0.08(-0.74%) |
Aug 29, 2022 | 11.19 | 11.29 | 11.02 | 11.11 | 141,660 | -0.13(-1.14%) |
Aug 26, 2022 | 11.40 | 11.56 | 11.22 | 11.24 | 82,471 | -0.23(-1.99%) |
Aug 25, 2022 | 11.19 | 11.76 | 11.11 | 11.47 | 117,920 | +0.33(+2.96%) |
Aug 24, 2022 | 11.09 | 11.18 | 10.94 | 11.14 | 98,567 | +0.09(+0.83%) |
Aug 23, 2022 | 11.46 | 11.46 | 11.02 | 11.05 | 93,965 | -0.43(-3.75%) |
Aug 22, 2022 | 11.34 | 11.50 | 11.26 | 11.48 | 127,354 | +0.06(+0.56%) |
Aug 19, 2022 | 11.56 | 11.62 | 11.38 | 11.41 | 153,714 | -0.26(-2.19%) |
Aug 18, 2022 | 11.60 | 11.69 | 11.52 | 11.67 | 80,182 | +0.09(+0.79%) |
Aug 17, 2022 | 11.62 | 11.68 | 11.41 | 11.58 | 100,741 | -0.09(-0.78%) |
Aug 16, 2022 | 11.57 | 11.71 | 11.52 | 11.67 | 104,531 | +0.10(+0.87%) |
Aug 15, 2022 | 11.63 | 11.81 | 11.54 | 11.57 | 195,316 | -0.20(-1.71%) |
Aug 12, 2022 | 11.53 | 11.83 | 11.46 | 11.77 | 110,012 | +0.23(+1.98%) |
Aug 11, 2022 | 11.54 | 11.68 | 11.34 | 11.54 | 120,834 | +0.20(+1.77%) |
Aug 10, 2022 | 11.83 | 11.83 | 11.25 | 11.34 | 220,737 | -0.35(-2.97%) |
Aug 09, 2022 | 11.75 | 11.91 | 11.56 | 11.69 | 220,384 | -0.05(-0.47%) |
Aug 08, 2022 | 11.50 | 11.77 | 11.50 | 11.74 | 127,528 | +0.20(+1.74%) |
Aug 05, 2022 | 11.45 | 11.65 | 11.24 | 11.54 | 187,986 | +0.01(+0.08%) |
Aug 04, 2022 | 11.39 | 11.58 | 11.29 | 11.53 | 296,158 | +0.16(+1.45%) |
Aug 03, 2022 | 11.17 | 11.37 | 11.11 | 11.37 | 141,904 | +0.22(+1.97%) |
Aug 02, 2022 | 11.17 | 11.37 | 11.04 | 11.15 | 111,729 | -0.02(-0.16%) |