Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.730 | 9.160 | 8.620 | 9.140 | 274,264 | +0.33(+3.75%) |
Oct 28, 2022 | 8.910 | 9.040 | 8.350 | 8.810 | 559,145 | -0.07(-0.79%) |
Oct 27, 2022 | 9.140 | 9.210 | 8.795 | 8.880 | 532,953 | -0.09(-1.00%) |
Oct 26, 2022 | 8.780 | 9.150 | 8.660 | 8.970 | 518,778 | +0.26(+2.99%) |
Oct 25, 2022 | 8.450 | 8.850 | 8.450 | 8.710 | 441,771 | +0.17(+1.99%) |
Oct 24, 2022 | 8.410 | 8.585 | 8.310 | 8.540 | 405,344 | +0.00(+0.00%) |
Oct 21, 2022 | 8.360 | 8.550 | 8.230 | 8.540 | 444,613 | +0.21(+2.52%) |
Oct 20, 2022 | 8.370 | 8.680 | 8.290 | 8.330 | 392,934 | +0.01(+0.12%) |
Oct 19, 2022 | 8.030 | 8.410 | 7.960 | 8.320 | 389,020 | +0.27(+3.35%) |
Oct 18, 2022 | 8.190 | 8.311 | 7.852 | 8.050 | 391,719 | -0.12(-1.47%) |
Oct 17, 2022 | 8.410 | 8.548 | 8.140 | 8.170 | 488,884 | +0.05(+0.62%) |
Oct 14, 2022 | 8.350 | 8.460 | 7.980 | 8.120 | 571,327 | -0.36(-4.25%) |
Oct 13, 2022 | 7.690 | 8.670 | 7.690 | 8.480 | 805,986 | +0.53(+6.67%) |
Oct 12, 2022 | 7.800 | 8.045 | 7.660 | 7.950 | 675,424 | +0.01(+0.13%) |
Oct 11, 2022 | 7.800 | 8.250 | 7.780 | 7.940 | 814,786 | -0.06(-0.75%) |
Oct 10, 2022 | 8.370 | 8.470 | 7.830 | 8.000 | 642,196 | -0.44(-5.21%) |
Oct 07, 2022 | 8.440 | 8.750 | 8.320 | 8.440 | 859,764 | -0.02(-0.24%) |
Oct 06, 2022 | 8.250 | 8.600 | 8.250 | 8.460 | 581,197 | +0.17(+2.05%) |
Oct 05, 2022 | 8.050 | 8.390 | 7.780 | 8.290 | 557,437 | +0.22(+2.73%) |
Oct 04, 2022 | 7.890 | 8.090 | 7.840 | 8.070 | 570,730 | +0.38(+4.94%) |
Oct 03, 2022 | 7.640 | 7.810 | 7.490 | 7.690 | 490,811 | +0.52(+7.25%) |
Sep 30, 2022 | 7.100 | 7.360 | 6.940 | 7.170 | 377,528 | -0.02(-0.28%) |
Sep 29, 2022 | 7.220 | 7.290 | 6.850 | 7.190 | 494,862 | -0.11(-1.51%) |
Sep 28, 2022 | 6.960 | 7.365 | 6.860 | 7.300 | 578,901 | +0.39(+5.64%) |
Sep 27, 2022 | 6.760 | 7.000 | 6.680 | 6.910 | 1,022,363 | +0.39(+5.98%) |
Sep 26, 2022 | 6.940 | 7.100 | 6.470 | 6.520 | 1,094,942 | -0.52(-7.39%) |
Sep 23, 2022 | 7.500 | 7.525 | 6.950 | 7.040 | 1,381,017 | -0.77(-9.86%) |
Sep 22, 2022 | 8.120 | 8.350 | 7.800 | 7.810 | 528,201 | -0.29(-3.58%) |
Sep 21, 2022 | 8.480 | 8.560 | 8.080 | 8.100 | 443,646 | -0.22(-2.64%) |
Sep 20, 2022 | 8.390 | 8.470 | 8.220 | 8.320 | 469,119 | -0.11(-1.30%) |
Sep 19, 2022 | 7.900 | 8.500 | 7.810 | 8.430 | 477,772 | +0.22(+2.68%) |
Sep 16, 2022 | 8.090 | 8.260 | 7.850 | 8.210 | 819,590 | +0.02(+0.24%) |
Sep 15, 2022 | 8.300 | 8.370 | 8.110 | 8.190 | 663,684 | -0.30(-3.53%) |
Sep 14, 2022 | 8.500 | 8.850 | 8.350 | 8.490 | 1,019,397 | +0.19(+2.29%) |
Sep 13, 2022 | 8.270 | 8.510 | 8.190 | 8.300 | 618,601 | -0.17(-2.01%) |
Sep 12, 2022 | 8.360 | 8.620 | 8.220 | 8.470 | 698,597 | +0.22(+2.67%) |
Sep 09, 2022 | 8.330 | 8.420 | 8.110 | 8.250 | 541,157 | +0.25(+3.12%) |
Sep 08, 2022 | 8.050 | 8.170 | 7.755 | 8.000 | 1,085,675 | -0.04(-0.50%) |
Sep 07, 2022 | 8.200 | 8.210 | 7.810 | 8.040 | 1,067,969 | -0.42(-4.96%) |
Sep 06, 2022 | 8.720 | 8.950 | 8.410 | 8.460 | 480,061 | -0.19(-2.20%) |
Sep 02, 2022 | 8.980 | 8.980 | 8.550 | 8.650 | 580,248 | +0.15(+1.76%) |
Sep 01, 2022 | 8.900 | 8.920 | 8.410 | 8.500 | 844,441 | -0.59(-6.49%) |
Aug 31, 2022 | 9.100 | 9.560 | 8.950 | 9.090 | 879,946 | -0.30(-3.19%) |
Aug 30, 2022 | 9.910 | 9.920 | 9.282 | 9.390 | 878,195 | -0.83(-8.12%) |
Aug 29, 2022 | 9.610 | 10.30 | 9.540 | 10.22 | 761,463 | +0.50(+5.14%) |
Aug 26, 2022 | 9.980 | 10.03 | 9.680 | 9.720 | 673,673 | -0.13(-1.32%) |
Aug 25, 2022 | 10.00 | 10.16 | 9.800 | 9.850 | 538,156 | -0.07(-0.71%) |
Aug 24, 2022 | 9.830 | 9.980 | 9.540 | 9.920 | 897,668 | +0.19(+1.95%) |
Aug 23, 2022 | 9.200 | 10.29 | 9.130 | 9.730 | 1,756,602 | +0.78(+8.72%) |
Aug 22, 2022 | 8.690 | 9.010 | 8.520 | 8.950 | 644,927 | +0.09(+1.02%) |
Aug 19, 2022 | 8.800 | 9.130 | 8.770 | 8.860 | 794,379 | -0.29(-3.17%) |
Aug 18, 2022 | 8.640 | 9.245 | 8.640 | 9.150 | 1,158,483 | +0.69(+8.16%) |
Aug 17, 2022 | 8.450 | 8.640 | 8.310 | 8.460 | 576,792 | +0.01(+0.12%) |
Aug 16, 2022 | 8.880 | 9.080 | 8.380 | 8.450 | 790,118 | -0.33(-3.76%) |
Aug 15, 2022 | 8.500 | 8.830 | 8.180 | 8.780 | 851,567 | -0.22(-2.44%) |
Aug 12, 2022 | 8.960 | 9.135 | 8.801 | 9.000 | 668,268 | -0.11(-1.21%) |
Aug 11, 2022 | 8.950 | 9.230 | 8.850 | 9.110 | 524,584 | +0.47(+5.44%) |
Aug 10, 2022 | 8.660 | 8.760 | 8.250 | 8.640 | 676,140 | +0.11(+1.29%) |
Aug 09, 2022 | 8.770 | 8.910 | 8.424 | 8.530 | 577,382 | -0.04(-0.47%) |
Aug 08, 2022 | 8.210 | 8.600 | 8.120 | 8.570 | 715,190 | +0.42(+5.15%) |
Aug 05, 2022 | 7.570 | 8.540 | 7.540 | 8.150 | 854,982 | +0.47(+6.12%) |
Aug 04, 2022 | 8.110 | 8.150 | 7.580 | 7.680 | 1,130,269 | -0.46(-5.65%) |
Aug 03, 2022 | 9.150 | 9.200 | 8.090 | 8.140 | 1,303,071 | -0.82(-9.15%) |
Aug 02, 2022 | 9.060 | 9.200 | 8.640 | 8.960 | 1,174,316 | -0.07(-0.78%) |