Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.120 | 8.138 | 7.993 | 8.002 | 396,098 | -0.09(-1.12%) |
Oct 28, 2022 | 8.192 | 8.192 | 8.074 | 8.092 | 230,206 | -0.07(-0.89%) |
Oct 27, 2022 | 8.165 | 8.174 | 8.065 | 8.165 | 361,712 | +0.02(+0.22%) |
Oct 26, 2022 | 8.165 | 8.282 | 8.147 | 8.147 | 228,233 | -0.05(-0.55%) |
Oct 25, 2022 | 8.174 | 8.248 | 8.120 | 8.192 | 394,518 | +0.05(+0.55%) |
Oct 24, 2022 | 8.282 | 8.359 | 8.138 | 8.147 | 323,069 | -0.16(-1.96%) |
Oct 21, 2022 | 8.354 | 8.562 | 8.300 | 8.309 | 294,833 | -0.05(-0.65%) |
Oct 20, 2022 | 8.481 | 8.521 | 8.345 | 8.363 | 221,489 | -0.13(-1.49%) |
Oct 19, 2022 | 8.580 | 8.580 | 8.481 | 8.490 | 105,498 | -0.13(-1.47%) |
Oct 18, 2022 | 8.625 | 8.653 | 8.580 | 8.616 | 180,375 | -0.01(-0.10%) |
Oct 17, 2022 | 8.661 | 8.734 | 8.580 | 8.625 | 287,189 | -0.02(-0.21%) |
Oct 14, 2022 | 8.725 | 8.725 | 8.612 | 8.643 | 133,943 | -0.06(-0.73%) |
Oct 13, 2022 | 8.743 | 8.779 | 8.634 | 8.707 | 434,757 | -0.15(-1.73%) |
Oct 12, 2022 | 8.842 | 8.914 | 8.824 | 8.860 | 93,956 | +0.02(+0.19%) |
Oct 11, 2022 | 8.852 | 8.879 | 8.762 | 8.843 | 193,355 | -0.02(-0.20%) |
Oct 10, 2022 | 8.861 | 8.870 | 8.771 | 8.861 | 152,297 | +0.00(+0.00%) |
Oct 07, 2022 | 8.798 | 8.906 | 8.744 | 8.861 | 289,015 | +0.03(+0.30%) |
Oct 06, 2022 | 8.798 | 8.879 | 8.771 | 8.834 | 128,839 | -0.04(-0.40%) |
Oct 05, 2022 | 8.861 | 8.924 | 8.744 | 8.870 | 137,313 | -0.01(-0.10%) |
Oct 04, 2022 | 8.771 | 8.924 | 8.771 | 8.879 | 333,677 | +0.17(+1.96%) |
Oct 03, 2022 | 8.646 | 8.798 | 8.610 | 8.708 | 275,397 | +0.15(+1.78%) |
Sep 30, 2022 | 8.601 | 8.628 | 8.520 | 8.556 | 198,941 | -0.01(-0.10%) |
Sep 29, 2022 | 8.708 | 8.763 | 8.529 | 8.565 | 190,328 | -0.19(-2.15%) |
Sep 28, 2022 | 8.789 | 8.888 | 8.717 | 8.753 | 286,851 | +0.03(+0.31%) |
Sep 27, 2022 | 8.753 | 8.816 | 8.686 | 8.726 | 169,442 | -0.01(-0.10%) |
Sep 26, 2022 | 8.978 | 8.996 | 8.717 | 8.735 | 370,299 | -0.26(-2.89%) |
Sep 23, 2022 | 9.041 | 9.166 | 8.879 | 8.996 | 400,178 | -0.08(-0.89%) |
Sep 22, 2022 | 8.987 | 9.292 | 8.888 | 9.076 | 877,445 | +0.03(+0.30%) |
Sep 21, 2022 | 8.987 | 9.058 | 8.978 | 9.050 | 108,864 | +0.07(+0.80%) |
Sep 20, 2022 | 9.014 | 9.085 | 8.978 | 8.978 | 217,415 | -0.08(-0.89%) |
Sep 19, 2022 | 9.094 | 9.148 | 9.014 | 9.058 | 193,215 | -0.04(-0.49%) |
Sep 16, 2022 | 9.121 | 9.193 | 9.023 | 9.103 | 277,027 | -0.07(-0.78%) |
Sep 15, 2022 | 9.229 | 9.256 | 9.157 | 9.175 | 179,653 | -0.06(-0.68%) |
Sep 14, 2022 | 9.274 | 9.355 | 9.220 | 9.238 | 200,978 | -0.09(-0.96%) |
Sep 13, 2022 | 9.471 | 9.480 | 9.274 | 9.328 | 303,787 | -0.20(-2.07%) |
Sep 12, 2022 | 9.606 | 9.651 | 9.507 | 9.525 | 120,000 | -0.07(-0.75%) |
Sep 09, 2022 | 9.624 | 9.624 | 9.525 | 9.597 | 192,123 | +0.04(+0.37%) |
Sep 08, 2022 | 9.553 | 9.642 | 9.535 | 9.562 | 105,800 | -0.01(-0.09%) |
Sep 07, 2022 | 9.535 | 9.610 | 9.509 | 9.571 | 201,338 | +0.03(+0.28%) |
Sep 06, 2022 | 9.660 | 9.660 | 9.526 | 9.544 | 108,720 | -0.12(-1.20%) |
Sep 02, 2022 | 9.669 | 9.741 | 9.625 | 9.660 | 145,444 | +0.08(+0.84%) |
Sep 01, 2022 | 9.714 | 9.728 | 9.509 | 9.580 | 347,738 | -0.20(-2.01%) |
Aug 31, 2022 | 9.830 | 9.848 | 9.723 | 9.776 | 142,206 | -0.03(-0.27%) |
Aug 30, 2022 | 9.919 | 9.919 | 9.785 | 9.803 | 154,920 | -0.12(-1.26%) |
Aug 29, 2022 | 9.973 | 9.973 | 9.875 | 9.928 | 127,840 | -0.04(-0.45%) |
Aug 26, 2022 | 9.991 | 10.02 | 9.955 | 9.973 | 84,547 | -0.05(-0.53%) |
Aug 25, 2022 | 10.04 | 10.07 | 9.973 | 10.03 | 158,193 | +0.00(+0.00%) |
Aug 24, 2022 | 10.04 | 10.08 | 10.000 | 10.03 | 85,312 | +0.01(+0.09%) |
Aug 23, 2022 | 10.04 | 10.11 | 10.01 | 10.02 | 159,709 | -0.04(-0.36%) |
Aug 22, 2022 | 10.17 | 10.17 | 10.04 | 10.05 | 160,907 | -0.12(-1.23%) |
Aug 19, 2022 | 10.31 | 10.31 | 10.16 | 10.18 | 124,966 | -0.22(-2.15%) |
Aug 18, 2022 | 10.45 | 10.47 | 10.32 | 10.40 | 132,330 | -0.04(-0.34%) |
Aug 17, 2022 | 10.49 | 10.49 | 10.34 | 10.44 | 232,523 | +0.04(+0.34%) |
Aug 16, 2022 | 10.53 | 10.53 | 10.37 | 10.40 | 217,557 | -0.10(-0.94%) |
Aug 15, 2022 | 10.73 | 10.75 | 10.32 | 10.50 | 358,463 | -0.23(-2.16%) |
Aug 12, 2022 | 10.73 | 10.74 | 10.65 | 10.73 | 127,086 | +0.06(+0.59%) |
Aug 11, 2022 | 10.72 | 10.77 | 10.66 | 10.67 | 108,039 | -0.04(-0.42%) |
Aug 10, 2022 | 10.70 | 10.91 | 10.66 | 10.71 | 109,007 | +0.05(+0.49%) |
Aug 09, 2022 | 10.78 | 10.78 | 10.64 | 10.66 | 119,082 | -0.09(-0.83%) |
Aug 08, 2022 | 10.66 | 10.98 | 10.54 | 10.75 | 279,531 | +0.08(+0.75%) |
Aug 05, 2022 | 10.68 | 10.69 | 10.57 | 10.67 | 160,172 | -0.08(-0.74%) |
Aug 04, 2022 | 10.59 | 10.78 | 10.59 | 10.75 | 207,576 | +0.17(+1.60%) |
Aug 03, 2022 | 10.47 | 10.60 | 10.45 | 10.58 | 111,790 | +0.12(+1.10%) |
Aug 02, 2022 | 10.41 | 10.53 | 10.40 | 10.47 | 213,931 | +0.07(+0.68%) |