Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.920 | 9.185 | 8.920 | 9.185 | 695,829 | +0.29(+3.25%) |
Oct 28, 2022 | 8.929 | 9.020 | 8.780 | 8.896 | 805,066 | -0.02(-0.28%) |
Oct 27, 2022 | 8.987 | 9.102 | 8.904 | 8.920 | 503,424 | -0.01(-0.09%) |
Oct 26, 2022 | 9.144 | 9.210 | 8.929 | 8.929 | 636,450 | -0.21(-2.35%) |
Oct 25, 2022 | 8.854 | 9.144 | 8.805 | 9.144 | 505,866 | +0.27(+3.08%) |
Oct 24, 2022 | 8.846 | 8.956 | 8.747 | 8.871 | 401,865 | +0.02(+0.28%) |
Oct 21, 2022 | 8.763 | 8.846 | 8.648 | 8.846 | 646,532 | +0.05(+0.56%) |
Oct 20, 2022 | 8.681 | 8.801 | 8.645 | 8.796 | 789,723 | +0.10(+1.14%) |
Oct 19, 2022 | 8.887 | 8.945 | 8.681 | 8.697 | 531,750 | -0.23(-2.59%) |
Oct 18, 2022 | 9.078 | 9.160 | 8.920 | 8.929 | 625,664 | -0.12(-1.28%) |
Oct 17, 2022 | 8.995 | 9.069 | 8.929 | 9.044 | 450,375 | +0.12(+1.39%) |
Oct 14, 2022 | 9.094 | 9.161 | 8.896 | 8.920 | 427,450 | -0.12(-1.28%) |
Oct 13, 2022 | 8.987 | 9.259 | 8.970 | 9.036 | 516,026 | -0.17(-1.89%) |
Oct 12, 2022 | 9.342 | 9.425 | 9.210 | 9.210 | 471,554 | -0.20(-2.11%) |
Oct 11, 2022 | 9.130 | 9.457 | 9.081 | 9.408 | 782,382 | +0.26(+2.86%) |
Oct 10, 2022 | 9.269 | 9.269 | 9.089 | 9.146 | 586,713 | -0.07(-0.71%) |
Oct 07, 2022 | 8.950 | 9.294 | 8.950 | 9.212 | 1,457,360 | +0.21(+2.37%) |
Oct 06, 2022 | 9.097 | 9.140 | 8.991 | 8.999 | 290,456 | -0.13(-1.43%) |
Oct 05, 2022 | 9.179 | 9.228 | 8.999 | 9.130 | 377,418 | -0.07(-0.80%) |
Oct 04, 2022 | 9.122 | 9.344 | 9.122 | 9.204 | 392,992 | +0.16(+1.72%) |
Oct 03, 2022 | 8.942 | 9.195 | 8.907 | 9.048 | 645,125 | +0.20(+2.31%) |
Sep 30, 2022 | 8.982 | 9.130 | 8.839 | 8.843 | 1,017,557 | -0.11(-1.19%) |
Sep 29, 2022 | 9.138 | 9.201 | 8.933 | 8.950 | 479,399 | -0.30(-3.27%) |
Sep 28, 2022 | 9.048 | 9.384 | 9.007 | 9.253 | 688,648 | +0.21(+2.36%) |
Sep 27, 2022 | 9.171 | 9.228 | 8.999 | 9.040 | 504,889 | -0.04(-0.45%) |
Sep 26, 2022 | 9.376 | 9.433 | 9.048 | 9.081 | 665,940 | -0.28(-2.97%) |
Sep 23, 2022 | 9.441 | 9.597 | 9.269 | 9.359 | 795,217 | -0.15(-1.55%) |
Sep 22, 2022 | 9.351 | 9.531 | 9.294 | 9.507 | 830,884 | +0.17(+1.84%) |
Sep 21, 2022 | 9.335 | 9.449 | 9.277 | 9.335 | 375,475 | +0.00(+0.00%) |
Sep 20, 2022 | 9.564 | 9.613 | 9.302 | 9.335 | 769,052 | -0.26(-2.73%) |
Sep 19, 2022 | 9.719 | 9.744 | 9.580 | 9.597 | 411,276 | -0.15(-1.51%) |
Sep 16, 2022 | 9.654 | 9.793 | 9.597 | 9.744 | 544,214 | +0.07(+0.76%) |
Sep 15, 2022 | 9.809 | 9.867 | 9.662 | 9.670 | 433,508 | -0.16(-1.67%) |
Sep 14, 2022 | 9.826 | 9.863 | 9.760 | 9.834 | 414,505 | +0.10(+1.01%) |
Sep 13, 2022 | 9.728 | 9.776 | 9.671 | 9.736 | 498,576 | -0.08(-0.83%) |
Sep 12, 2022 | 9.857 | 9.939 | 9.776 | 9.817 | 613,557 | -0.02(-0.25%) |
Sep 09, 2022 | 9.849 | 9.914 | 9.809 | 9.841 | 284,747 | +0.05(+0.50%) |
Sep 08, 2022 | 9.776 | 9.882 | 9.776 | 9.793 | 326,971 | -0.05(-0.49%) |
Sep 07, 2022 | 9.776 | 9.890 | 9.752 | 9.841 | 263,402 | +0.07(+0.75%) |
Sep 06, 2022 | 9.882 | 9.898 | 9.760 | 9.768 | 365,234 | -0.08(-0.82%) |
Sep 02, 2022 | 9.914 | 10.04 | 9.841 | 9.849 | 362,395 | -0.01(-0.08%) |
Sep 01, 2022 | 10.04 | 10.06 | 9.825 | 9.857 | 521,307 | -0.27(-2.64%) |
Aug 31, 2022 | 10.17 | 10.33 | 10.08 | 10.13 | 320,485 | +0.05(+0.48%) |
Aug 30, 2022 | 10.29 | 10.38 | 10.08 | 10.08 | 276,752 | -0.20(-1.97%) |
Aug 29, 2022 | 10.24 | 10.35 | 10.22 | 10.28 | 224,543 | +0.05(+0.48%) |
Aug 26, 2022 | 10.38 | 10.40 | 10.21 | 10.23 | 195,615 | -0.10(-0.94%) |
Aug 25, 2022 | 10.26 | 10.36 | 10.22 | 10.33 | 317,396 | +0.11(+1.03%) |
Aug 24, 2022 | 10.21 | 10.26 | 10.18 | 10.22 | 417,782 | +0.03(+0.32%) |
Aug 23, 2022 | 10.17 | 10.32 | 10.17 | 10.19 | 245,263 | +0.01(+0.08%) |
Aug 22, 2022 | 10.25 | 10.25 | 10.14 | 10.18 | 227,509 | -0.10(-0.95%) |
Aug 19, 2022 | 10.34 | 10.37 | 10.26 | 10.28 | 256,502 | -0.08(-0.78%) |
Aug 18, 2022 | 10.36 | 10.41 | 10.27 | 10.36 | 467,897 | +0.00(+0.00%) |
Aug 17, 2022 | 10.45 | 10.48 | 10.35 | 10.36 | 324,227 | -0.11(-1.01%) |
Aug 16, 2022 | 10.59 | 10.59 | 10.44 | 10.47 | 488,556 | -0.12(-1.15%) |
Aug 15, 2022 | 10.73 | 10.73 | 10.56 | 10.59 | 515,813 | -0.15(-1.43%) |
Aug 12, 2022 | 10.62 | 10.80 | 10.61 | 10.74 | 391,127 | +0.15(+1.46%) |
Aug 11, 2022 | 10.63 | 10.69 | 10.58 | 10.59 | 257,295 | -0.02(-0.15%) |
Aug 10, 2022 | 10.64 | 10.66 | 10.56 | 10.60 | 464,158 | +0.05(+0.46%) |
Aug 09, 2022 | 10.52 | 10.58 | 10.50 | 10.56 | 348,181 | +0.05(+0.46%) |
Aug 08, 2022 | 10.58 | 10.58 | 10.45 | 10.51 | 352,763 | -0.07(-0.68%) |
Aug 05, 2022 | 10.47 | 10.61 | 10.42 | 10.58 | 386,729 | +0.11(+1.08%) |
Aug 04, 2022 | 10.57 | 10.60 | 10.44 | 10.47 | 281,045 | -0.01(-0.08%) |
Aug 03, 2022 | 10.43 | 10.50 | 10.33 | 10.47 | 366,493 | +0.10(+1.01%) |
Aug 02, 2022 | 10.40 | 10.48 | 10.36 | 10.37 | 351,976 | +0.00(+0.00%) |