Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.993 | 9.148 | 8.947 | 8.947 | 13,813 | -0.17(-1.81%) |
Oct 28, 2022 | 9.113 | 9.130 | 9.057 | 9.113 | 13,128 | +0.07(+0.81%) |
Oct 27, 2022 | 9.048 | 9.122 | 9.030 | 9.039 | 11,203 | -0.04(-0.40%) |
Oct 26, 2022 | 9.057 | 9.149 | 9.048 | 9.076 | 13,351 | +0.10(+1.12%) |
Oct 25, 2022 | 8.929 | 9.016 | 8.920 | 8.975 | 23,721 | +0.09(+1.03%) |
Oct 24, 2022 | 8.700 | 8.891 | 8.700 | 8.883 | 20,247 | +0.12(+1.36%) |
Oct 21, 2022 | 8.690 | 8.764 | 8.672 | 8.764 | 9,835 | +0.05(+0.53%) |
Oct 20, 2022 | 8.635 | 8.731 | 8.635 | 8.718 | 9,047 | +0.08(+0.96%) |
Oct 19, 2022 | 8.828 | 8.874 | 8.626 | 8.635 | 33,784 | -0.25(-2.79%) |
Oct 18, 2022 | 9.030 | 9.037 | 8.874 | 8.883 | 14,634 | -0.04(-0.41%) |
Oct 17, 2022 | 8.837 | 9.048 | 8.837 | 8.920 | 20,502 | +0.07(+0.83%) |
Oct 14, 2022 | 9.177 | 9.177 | 8.810 | 8.846 | 17,620 | +0.04(+0.42%) |
Oct 13, 2022 | 8.676 | 8.856 | 8.676 | 8.810 | 7,761 | +0.12(+1.37%) |
Oct 12, 2022 | 8.690 | 8.764 | 8.654 | 8.690 | 17,604 | -0.06(-0.63%) |
Oct 11, 2022 | 8.672 | 8.745 | 8.672 | 8.745 | 8,034 | +0.06(+0.63%) |
Oct 10, 2022 | 8.727 | 8.727 | 8.681 | 8.690 | 7,928 | -0.04(-0.42%) |
Oct 07, 2022 | 8.718 | 8.888 | 8.718 | 8.727 | 13,288 | +0.05(+0.53%) |
Oct 06, 2022 | 8.681 | 8.700 | 8.681 | 8.681 | 19,316 | -0.02(-0.21%) |
Oct 05, 2022 | 8.718 | 8.718 | 8.681 | 8.700 | 5,116 | -0.07(-0.84%) |
Oct 04, 2022 | 8.750 | 8.879 | 8.750 | 8.773 | 11,533 | +0.06(+0.74%) |
Oct 03, 2022 | 8.690 | 8.736 | 8.645 | 8.709 | 9,173 | +0.03(+0.32%) |
Sep 30, 2022 | 8.681 | 8.709 | 8.681 | 8.681 | 9,044 | -0.02(-0.21%) |
Sep 29, 2022 | 8.672 | 8.700 | 8.658 | 8.700 | 9,701 | -0.02(-0.21%) |
Sep 28, 2022 | 8.672 | 8.732 | 8.647 | 8.718 | 6,845 | +0.01(+0.11%) |
Sep 27, 2022 | 8.755 | 8.755 | 8.681 | 8.709 | 11,103 | -0.02(-0.21%) |
Sep 26, 2022 | 8.736 | 8.823 | 8.681 | 8.727 | 14,120 | -0.05(-0.57%) |
Sep 23, 2022 | 8.883 | 8.883 | 8.663 | 8.778 | 40,348 | -0.12(-1.39%) |
Sep 22, 2022 | 8.993 | 8.993 | 8.901 | 8.901 | 18,208 | -0.07(-0.82%) |
Sep 21, 2022 | 8.892 | 9.013 | 8.892 | 8.975 | 14,000 | +0.09(+1.03%) |
Sep 20, 2022 | 8.874 | 9.002 | 8.874 | 8.883 | 21,005 | -0.09(-1.02%) |
Sep 19, 2022 | 8.828 | 9.030 | 8.635 | 8.975 | 28,347 | +0.05(+0.51%) |
Sep 16, 2022 | 9.002 | 9.140 | 8.837 | 8.929 | 72,920 | -0.07(-0.82%) |
Sep 15, 2022 | 9.076 | 9.140 | 9.002 | 9.002 | 31,287 | -0.08(-0.91%) |
Sep 14, 2022 | 9.140 | 9.212 | 9.085 | 9.085 | 33,623 | -0.05(-0.50%) |
Sep 13, 2022 | 9.269 | 9.369 | 9.131 | 9.131 | 27,876 | -0.12(-1.29%) |
Sep 12, 2022 | 9.213 | 9.333 | 9.177 | 9.250 | 33,834 | +0.04(+0.40%) |
Sep 09, 2022 | 9.213 | 9.370 | 9.122 | 9.213 | 13,788 | +0.06(+0.70%) |
Sep 08, 2022 | 9.177 | 9.228 | 9.149 | 9.149 | 11,312 | -0.03(-0.30%) |
Sep 07, 2022 | 9.360 | 9.360 | 9.168 | 9.177 | 15,243 | +0.01(+0.10%) |
Sep 06, 2022 | 9.213 | 9.213 | 9.113 | 9.168 | 18,677 | +0.06(+0.71%) |
Sep 02, 2022 | 9.351 | 9.351 | 9.103 | 9.103 | 28,380 | -0.10(-1.10%) |
Sep 01, 2022 | 9.131 | 9.223 | 9.085 | 9.204 | 22,935 | +0.07(+0.80%) |
Aug 31, 2022 | 9.149 | 9.197 | 9.131 | 9.131 | 21,692 | -0.05(-0.50%) |
Aug 30, 2022 | 9.213 | 9.269 | 9.094 | 9.177 | 60,301 | +0.00(+0.00%) |
Aug 29, 2022 | 9.113 | 9.232 | 9.085 | 9.177 | 13,626 | -0.01(-0.10%) |
Aug 26, 2022 | 9.241 | 9.425 | 9.177 | 9.186 | 16,725 | -0.04(-0.40%) |
Aug 25, 2022 | 9.223 | 9.314 | 9.213 | 9.223 | 16,501 | +0.00(+0.00%) |
Aug 24, 2022 | 9.195 | 9.250 | 9.131 | 9.223 | 94,019 | +0.03(+0.30%) |
Aug 23, 2022 | 9.314 | 9.314 | 9.177 | 9.195 | 16,056 | -0.06(-0.69%) |
Aug 22, 2022 | 9.278 | 9.305 | 9.232 | 9.259 | 31,488 | +0.04(+0.40%) |
Aug 19, 2022 | 9.388 | 9.388 | 9.223 | 9.223 | 16,419 | -0.05(-0.50%) |
Aug 18, 2022 | 9.278 | 9.278 | 9.140 | 9.269 | 4,389 | +0.05(+0.50%) |
Aug 17, 2022 | 9.314 | 9.314 | 9.223 | 9.223 | 15,761 | -0.01(-0.10%) |
Aug 16, 2022 | 9.314 | 9.314 | 9.213 | 9.232 | 56,262 | +0.02(+0.20%) |
Aug 15, 2022 | 9.085 | 9.223 | 9.085 | 9.213 | 26,049 | +0.08(+0.90%) |
Aug 12, 2022 | 9.204 | 9.259 | 9.085 | 9.131 | 26,028 | -0.06(-0.60%) |
Aug 11, 2022 | 9.223 | 9.232 | 9.057 | 9.186 | 14,529 | +0.06(+0.60%) |
Aug 10, 2022 | 9.149 | 9.185 | 9.095 | 9.131 | 22,600 | +0.09(+1.01%) |
Aug 09, 2022 | 8.976 | 9.058 | 8.976 | 9.040 | 16,244 | +0.05(+0.61%) |
Aug 08, 2022 | 9.076 | 9.076 | 8.958 | 8.986 | 59,725 | -0.01(-0.10%) |
Aug 05, 2022 | 9.122 | 9.249 | 8.886 | 8.995 | 124,821 | +0.09(+1.02%) |
Aug 04, 2022 | 8.813 | 8.949 | 8.777 | 8.904 | 64,873 | +0.11(+1.24%) |
Aug 03, 2022 | 8.758 | 8.873 | 8.686 | 8.795 | 16,630 | +0.00(+0.00%) |
Aug 02, 2022 | 9.113 | 9.113 | 8.749 | 8.795 | 12,042 | -0.07(-0.82%) |