Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.21 | 10.78 | 10.00 | 10.73 | 50,544 | +0.42(+4.07%) |
Oct 28, 2022 | 10.36 | 10.39 | 10.19 | 10.31 | 54,982 | +0.05(+0.49%) |
Oct 27, 2022 | 10.23 | 10.36 | 10.02 | 10.26 | 49,186 | -0.11(-1.06%) |
Oct 26, 2022 | 9.990 | 10.39 | 9.885 | 10.37 | 54,358 | +0.43(+4.33%) |
Oct 25, 2022 | 9.700 | 10.00 | 9.640 | 9.940 | 43,274 | +0.29(+3.01%) |
Oct 24, 2022 | 9.400 | 9.730 | 9.400 | 9.650 | 19,250 | +0.23(+2.44%) |
Oct 21, 2022 | 9.260 | 9.550 | 9.260 | 9.420 | 15,045 | +0.08(+0.86%) |
Oct 20, 2022 | 9.280 | 9.560 | 9.090 | 9.340 | 70,629 | +0.14(+1.52%) |
Oct 19, 2022 | 9.370 | 9.534 | 9.086 | 9.200 | 43,646 | -0.26(-2.75%) |
Oct 18, 2022 | 9.350 | 9.828 | 9.350 | 9.460 | 49,166 | +0.22(+2.38%) |
Oct 17, 2022 | 9.250 | 9.350 | 9.060 | 9.240 | 26,230 | +0.00(+0.00%) |
Oct 14, 2022 | 9.110 | 9.240 | 8.970 | 9.240 | 13,616 | +0.12(+1.32%) |
Oct 13, 2022 | 8.790 | 9.214 | 8.770 | 9.120 | 32,577 | +0.22(+2.47%) |
Oct 12, 2022 | 8.870 | 9.080 | 8.800 | 8.900 | 88,532 | +0.08(+0.91%) |
Oct 11, 2022 | 8.730 | 8.908 | 8.710 | 8.820 | 17,554 | -0.07(-0.79%) |
Oct 10, 2022 | 8.890 | 9.010 | 8.860 | 8.890 | 12,874 | +0.08(+0.91%) |
Oct 07, 2022 | 8.810 | 8.970 | 8.710 | 8.810 | 26,278 | -0.16(-1.78%) |
Oct 06, 2022 | 9.110 | 9.150 | 8.970 | 8.970 | 17,592 | -0.22(-2.39%) |
Oct 05, 2022 | 9.280 | 9.280 | 9.120 | 9.190 | 15,273 | +0.02(+0.22%) |
Oct 04, 2022 | 9.300 | 9.380 | 9.170 | 9.170 | 51,612 | -0.05(-0.54%) |
Oct 03, 2022 | 9.340 | 9.370 | 9.090 | 9.220 | 18,175 | +0.00(+0.00%) |
Sep 30, 2022 | 9.060 | 9.330 | 9.060 | 9.220 | 31,452 | +0.17(+1.88%) |
Sep 29, 2022 | 9.370 | 9.370 | 9.035 | 9.050 | 56,274 | -0.46(-4.84%) |
Sep 28, 2022 | 9.150 | 9.570 | 9.106 | 9.510 | 34,340 | +0.33(+3.59%) |
Sep 27, 2022 | 9.240 | 9.270 | 9.080 | 9.180 | 20,691 | +0.10(+1.10%) |
Sep 26, 2022 | 9.200 | 9.230 | 9.020 | 9.080 | 25,550 | -0.11(-1.20%) |
Sep 23, 2022 | 9.450 | 9.560 | 9.140 | 9.190 | 22,548 | -0.34(-3.57%) |
Sep 22, 2022 | 9.500 | 9.630 | 9.295 | 9.530 | 54,078 | +0.00(+0.00%) |
Sep 21, 2022 | 9.580 | 9.698 | 9.440 | 9.530 | 39,143 | -0.07(-0.73%) |
Sep 20, 2022 | 9.700 | 9.720 | 9.510 | 9.600 | 33,970 | -0.08(-0.83%) |
Sep 19, 2022 | 9.650 | 9.740 | 9.570 | 9.680 | 43,413 | -0.09(-0.92%) |
Sep 16, 2022 | 9.410 | 9.820 | 9.380 | 9.770 | 117,075 | +0.25(+2.63%) |
Sep 15, 2022 | 9.570 | 9.619 | 9.485 | 9.520 | 35,940 | -0.02(-0.21%) |
Sep 14, 2022 | 9.590 | 9.710 | 9.540 | 9.540 | 59,516 | -0.10(-1.04%) |
Sep 13, 2022 | 9.940 | 9.940 | 9.585 | 9.640 | 32,023 | -0.32(-3.21%) |
Sep 12, 2022 | 9.880 | 10.02 | 9.850 | 9.960 | 65,420 | +0.12(+1.22%) |
Sep 09, 2022 | 9.730 | 9.840 | 9.540 | 9.840 | 67,938 | +0.18(+1.86%) |
Sep 08, 2022 | 9.620 | 9.700 | 9.570 | 9.660 | 50,563 | +0.00(+0.00%) |
Sep 07, 2022 | 9.600 | 9.700 | 9.450 | 9.660 | 64,376 | -0.02(-0.21%) |
Sep 06, 2022 | 9.610 | 9.916 | 9.050 | 9.680 | 91,597 | +0.08(+0.83%) |
Sep 02, 2022 | 9.580 | 9.640 | 9.450 | 9.600 | 38,136 | +0.03(+0.31%) |
Sep 01, 2022 | 9.700 | 9.760 | 9.370 | 9.570 | 68,137 | -0.23(-2.35%) |
Aug 31, 2022 | 9.860 | 9.897 | 9.680 | 9.800 | 72,894 | -0.05(-0.51%) |
Aug 30, 2022 | 9.730 | 9.870 | 9.650 | 9.850 | 58,666 | +0.13(+1.34%) |
Aug 29, 2022 | 9.560 | 9.870 | 9.560 | 9.720 | 51,223 | +0.09(+0.93%) |
Aug 26, 2022 | 9.730 | 9.950 | 9.020 | 9.630 | 57,801 | -0.16(-1.63%) |
Aug 25, 2022 | 9.680 | 9.950 | 9.660 | 9.790 | 50,648 | +0.14(+1.45%) |
Aug 24, 2022 | 9.760 | 9.790 | 9.540 | 9.650 | 47,620 | -0.19(-1.93%) |
Aug 23, 2022 | 9.610 | 10.00 | 9.570 | 9.840 | 121,988 | +0.16(+1.65%) |
Aug 22, 2022 | 9.510 | 9.720 | 9.450 | 9.680 | 47,933 | +0.04(+0.41%) |
Aug 19, 2022 | 9.640 | 9.780 | 9.340 | 9.640 | 116,356 | +0.07(+0.73%) |
Aug 18, 2022 | 9.530 | 9.680 | 9.460 | 9.570 | 107,648 | -0.01(-0.10%) |
Aug 17, 2022 | 9.500 | 9.602 | 9.450 | 9.580 | 50,307 | +0.02(+0.21%) |
Aug 16, 2022 | 9.440 | 9.620 | 9.340 | 9.560 | 102,617 | +0.17(+1.81%) |
Aug 15, 2022 | 9.160 | 9.450 | 9.160 | 9.390 | 106,548 | +0.14(+1.51%) |
Aug 12, 2022 | 9.230 | 9.333 | 8.950 | 9.250 | 103,052 | +0.11(+1.20%) |
Aug 11, 2022 | 8.850 | 9.190 | 8.850 | 9.140 | 71,314 | +0.29(+3.28%) |
Aug 10, 2022 | 8.740 | 8.990 | 8.310 | 8.850 | 268,177 | +0.73(+8.99%) |
Aug 09, 2022 | 8.140 | 8.370 | 7.895 | 8.120 | 92,391 | -0.09(-1.10%) |
Aug 08, 2022 | 8.290 | 8.350 | 8.090 | 8.210 | 36,584 | -0.01(-0.12%) |
Aug 05, 2022 | 8.010 | 8.280 | 8.000 | 8.220 | 35,274 | +0.13(+1.61%) |
Aug 04, 2022 | 8.210 | 8.310 | 8.060 | 8.090 | 54,018 | -0.17(-2.06%) |
Aug 03, 2022 | 8.290 | 8.400 | 8.200 | 8.260 | 36,815 | +0.06(+0.73%) |
Aug 02, 2022 | 8.330 | 8.381 | 8.160 | 8.200 | 78,565 | -0.18(-2.15%) |