Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.620 | 9.990 | 9.490 | 9.900 | 650,817 | +0.27(+2.80%) |
Oct 28, 2022 | 9.830 | 9.830 | 9.050 | 9.630 | 747,437 | +0.15(+1.58%) |
Oct 27, 2022 | 10.24 | 10.32 | 9.465 | 9.480 | 1,006,792 | -0.68(-6.69%) |
Oct 26, 2022 | 10.47 | 10.65 | 10.12 | 10.16 | 815,208 | -0.28(-2.68%) |
Oct 25, 2022 | 10.79 | 11.16 | 10.15 | 10.44 | 1,381,927 | -0.26(-2.43%) |
Oct 24, 2022 | 10.86 | 11.08 | 10.64 | 10.70 | 462,097 | -0.12(-1.11%) |
Oct 21, 2022 | 11.17 | 11.17 | 10.56 | 10.82 | 680,658 | -0.26(-2.35%) |
Oct 20, 2022 | 11.02 | 11.22 | 10.89 | 11.08 | 719,538 | +0.10(+0.91%) |
Oct 19, 2022 | 10.80 | 11.27 | 10.75 | 10.98 | 540,327 | +0.09(+0.83%) |
Oct 18, 2022 | 10.88 | 11.11 | 10.66 | 10.89 | 616,843 | +0.19(+1.78%) |
Oct 17, 2022 | 10.97 | 11.15 | 10.55 | 10.70 | 698,566 | +0.05(+0.47%) |
Oct 14, 2022 | 11.15 | 11.32 | 10.11 | 10.65 | 807,493 | -0.45(-4.05%) |
Oct 13, 2022 | 10.64 | 11.23 | 10.62 | 11.10 | 652,613 | +0.01(+0.09%) |
Oct 12, 2022 | 11.07 | 11.14 | 10.64 | 11.09 | 585,556 | +0.01(+0.09%) |
Oct 11, 2022 | 10.62 | 11.41 | 10.62 | 11.08 | 1,192,848 | +0.41(+3.84%) |
Oct 10, 2022 | 10.68 | 10.85 | 10.53 | 10.67 | 465,170 | -0.02(-0.19%) |
Oct 07, 2022 | 10.93 | 10.93 | 10.51 | 10.69 | 566,208 | -0.18(-1.66%) |
Oct 06, 2022 | 10.68 | 11.11 | 10.59 | 10.87 | 910,797 | +0.26(+2.45%) |
Oct 05, 2022 | 10.74 | 10.87 | 10.21 | 10.61 | 654,973 | -0.26(-2.39%) |
Oct 04, 2022 | 10.24 | 10.99 | 10.24 | 10.87 | 1,089,596 | +0.86(+8.59%) |
Oct 03, 2022 | 9.910 | 10.06 | 9.510 | 10.01 | 350,728 | +0.09(+0.91%) |
Sep 30, 2022 | 9.940 | 10.25 | 9.800 | 9.920 | 683,751 | -0.10(-1.00%) |
Sep 29, 2022 | 10.23 | 10.39 | 9.790 | 10.02 | 580,666 | -0.30(-2.91%) |
Sep 28, 2022 | 9.840 | 10.40 | 9.760 | 10.32 | 680,211 | +0.55(+5.63%) |
Sep 27, 2022 | 10.21 | 10.47 | 9.545 | 9.770 | 908,973 | -0.21(-2.10%) |
Sep 26, 2022 | 9.380 | 10.15 | 9.370 | 9.980 | 994,614 | +0.57(+6.06%) |
Sep 23, 2022 | 9.520 | 9.520 | 9.150 | 9.410 | 992,652 | -0.16(-1.67%) |
Sep 22, 2022 | 9.590 | 9.620 | 9.200 | 9.570 | 686,867 | -0.04(-0.42%) |
Sep 21, 2022 | 9.530 | 9.770 | 9.490 | 9.610 | 445,237 | +0.13(+1.37%) |
Sep 20, 2022 | 9.670 | 9.720 | 9.312 | 9.480 | 392,202 | -0.29(-2.97%) |
Sep 19, 2022 | 9.720 | 9.870 | 9.570 | 9.770 | 524,050 | +0.06(+0.62%) |
Sep 16, 2022 | 9.800 | 9.900 | 9.570 | 9.710 | 767,133 | -0.25(-2.51%) |
Sep 15, 2022 | 10.03 | 10.34 | 9.895 | 9.960 | 765,246 | -0.10(-0.99%) |
Sep 14, 2022 | 9.760 | 10.07 | 9.560 | 10.06 | 637,502 | +0.30(+3.07%) |
Sep 13, 2022 | 9.890 | 10.18 | 9.700 | 9.760 | 1,140,598 | -0.16(-1.61%) |
Sep 12, 2022 | 9.960 | 10.00 | 9.670 | 9.920 | 521,004 | -0.03(-0.30%) |
Sep 09, 2022 | 9.980 | 10.12 | 9.710 | 9.950 | 524,401 | +0.06(+0.61%) |
Sep 08, 2022 | 9.590 | 9.933 | 9.560 | 9.890 | 507,766 | +0.18(+1.85%) |
Sep 07, 2022 | 9.690 | 9.930 | 9.610 | 9.710 | 503,876 | +0.03(+0.31%) |
Sep 06, 2022 | 9.790 | 9.930 | 9.490 | 9.680 | 807,590 | -0.13(-1.33%) |
Sep 02, 2022 | 10.04 | 10.11 | 9.790 | 9.810 | 477,846 | -0.18(-1.80%) |
Sep 01, 2022 | 10.13 | 10.13 | 9.820 | 9.990 | 548,714 | -0.21(-2.06%) |
Aug 31, 2022 | 10.51 | 10.57 | 10.14 | 10.20 | 1,079,244 | -0.12(-1.16%) |
Aug 30, 2022 | 10.38 | 10.46 | 10.16 | 10.32 | 613,022 | +0.06(+0.58%) |
Aug 29, 2022 | 10.26 | 10.49 | 9.943 | 10.26 | 568,012 | -0.04(-0.39%) |
Aug 26, 2022 | 10.26 | 10.66 | 10.16 | 10.30 | 957,197 | +0.06(+0.59%) |
Aug 25, 2022 | 10.53 | 10.55 | 10.19 | 10.24 | 509,165 | -0.25(-2.38%) |
Aug 24, 2022 | 10.14 | 10.65 | 10.04 | 10.49 | 876,814 | +0.35(+3.45%) |
Aug 23, 2022 | 10.22 | 10.35 | 10.00 | 10.14 | 775,287 | -0.05(-0.49%) |
Aug 22, 2022 | 9.830 | 10.50 | 9.830 | 10.19 | 1,070,331 | +0.30(+3.03%) |
Aug 19, 2022 | 9.970 | 10.42 | 9.870 | 9.890 | 680,923 | -0.33(-3.23%) |
Aug 18, 2022 | 10.30 | 10.38 | 9.870 | 10.22 | 605,444 | -0.20(-1.92%) |
Aug 17, 2022 | 10.15 | 10.46 | 10.11 | 10.42 | 847,997 | +0.18(+1.76%) |
Aug 16, 2022 | 10.06 | 10.37 | 9.890 | 10.24 | 991,447 | +0.04(+0.39%) |
Aug 15, 2022 | 10.00 | 10.23 | 9.650 | 10.20 | 1,046,726 | +0.02(+0.20%) |
Aug 12, 2022 | 9.750 | 10.20 | 9.470 | 10.18 | 1,458,581 | +0.43(+4.41%) |
Aug 11, 2022 | 9.400 | 10.00 | 9.370 | 9.750 | 1,243,900 | +0.34(+3.61%) |
Aug 10, 2022 | 9.200 | 9.900 | 9.150 | 9.410 | 1,585,076 | +0.34(+3.75%) |
Aug 09, 2022 | 9.200 | 9.250 | 8.900 | 9.070 | 1,757,962 | +0.31(+3.54%) |
Aug 08, 2022 | 8.800 | 8.990 | 8.680 | 8.760 | 932,398 | +0.05(+0.57%) |
Aug 05, 2022 | 8.250 | 8.740 | 7.890 | 8.710 | 778,255 | +0.34(+4.06%) |
Aug 04, 2022 | 8.290 | 8.410 | 8.260 | 8.370 | 662,017 | +0.07(+0.84%) |
Aug 03, 2022 | 8.010 | 8.340 | 7.890 | 8.300 | 600,897 | +0.31(+3.88%) |
Aug 02, 2022 | 7.970 | 8.060 | 7.880 | 7.990 | 317,668 | +0.02(+0.25%) |