Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.470 | 10.14 | 9.466 | 10.02 | 1,654,222 | +0.48(+5.02%) |
Oct 28, 2022 | 9.069 | 9.539 | 9.030 | 9.539 | 1,735,993 | +0.44(+4.83%) |
Oct 27, 2022 | 9.069 | 9.206 | 8.981 | 9.099 | 433,509 | +0.12(+1.31%) |
Oct 26, 2022 | 9.294 | 9.705 | 8.972 | 8.981 | 220,492 | -0.29(-3.16%) |
Oct 25, 2022 | 9.675 | 9.724 | 9.255 | 9.275 | 333,806 | -0.36(-3.75%) |
Oct 24, 2022 | 9.333 | 9.754 | 9.245 | 9.636 | 871,482 | +0.55(+6.02%) |
Oct 21, 2022 | 8.962 | 9.128 | 8.869 | 9.089 | 643,878 | +0.19(+2.09%) |
Oct 20, 2022 | 9.099 | 9.275 | 8.884 | 8.903 | 310,429 | -0.14(-1.51%) |
Oct 19, 2022 | 9.050 | 9.162 | 9.011 | 9.040 | 333,089 | -0.05(-0.54%) |
Oct 18, 2022 | 9.539 | 9.597 | 9.079 | 9.089 | 363,849 | -0.32(-3.43%) |
Oct 17, 2022 | 9.167 | 9.441 | 9.167 | 9.412 | 214,633 | +0.19(+2.01%) |
Oct 14, 2022 | 9.548 | 9.548 | 9.172 | 9.226 | 158,002 | -0.21(-2.18%) |
Oct 13, 2022 | 8.962 | 9.490 | 8.952 | 9.431 | 392,072 | +0.31(+3.43%) |
Oct 12, 2022 | 9.187 | 9.226 | 9.040 | 9.118 | 203,334 | -0.03(-0.32%) |
Oct 11, 2022 | 9.138 | 9.236 | 9.099 | 9.148 | 129,644 | -0.02(-0.21%) |
Oct 10, 2022 | 9.099 | 9.226 | 9.060 | 9.167 | 139,879 | -0.01(-0.11%) |
Oct 07, 2022 | 9.284 | 9.333 | 9.157 | 9.177 | 207,941 | -0.15(-1.57%) |
Oct 06, 2022 | 9.255 | 9.353 | 9.255 | 9.324 | 176,707 | -0.01(-0.10%) |
Oct 05, 2022 | 9.431 | 9.539 | 9.284 | 9.333 | 319,991 | -0.22(-2.35%) |
Oct 04, 2022 | 9.314 | 9.607 | 9.304 | 9.558 | 293,817 | +0.37(+4.04%) |
Oct 03, 2022 | 9.206 | 9.314 | 9.079 | 9.187 | 261,025 | +0.01(+0.11%) |
Sep 30, 2022 | 8.991 | 9.245 | 8.884 | 9.177 | 347,078 | +0.14(+1.51%) |
Sep 29, 2022 | 9.099 | 9.099 | 8.796 | 9.040 | 398,432 | -0.12(-1.28%) |
Sep 28, 2022 | 8.933 | 9.226 | 8.962 | 9.157 | 301,323 | +0.19(+2.07%) |
Sep 27, 2022 | 9.187 | 9.294 | 8.952 | 8.972 | 211,568 | -0.16(-1.71%) |
Sep 26, 2022 | 9.333 | 9.441 | 9.030 | 9.128 | 438,142 | -0.19(-1.99%) |
Sep 23, 2022 | 9.324 | 9.343 | 9.157 | 9.314 | 381,097 | -0.14(-1.45%) |
Sep 22, 2022 | 9.578 | 9.646 | 9.402 | 9.451 | 262,466 | -0.21(-2.13%) |
Sep 21, 2022 | 9.773 | 9.920 | 9.656 | 9.656 | 261,165 | -0.12(-1.20%) |
Sep 20, 2022 | 9.969 | 10.06 | 9.685 | 9.773 | 271,873 | -0.20(-1.96%) |
Sep 19, 2022 | 9.812 | 10.01 | 9.729 | 9.969 | 420,889 | +0.04(+0.39%) |
Sep 16, 2022 | 9.939 | 9.989 | 9.754 | 9.929 | 1,338,319 | -0.05(-0.49%) |
Sep 15, 2022 | 9.939 | 10.12 | 9.734 | 9.978 | 224,559 | +0.00(+0.00%) |
Sep 14, 2022 | 9.969 | 10.04 | 9.822 | 9.978 | 315,351 | +0.01(+0.10%) |
Sep 13, 2022 | 10.13 | 10.19 | 9.949 | 9.969 | 506,472 | -0.18(-1.73%) |
Sep 12, 2022 | 10.12 | 10.24 | 9.988 | 10.14 | 524,890 | +0.01(+0.10%) |
Sep 09, 2022 | 9.910 | 10.14 | 9.890 | 10.13 | 302,465 | +0.22(+2.27%) |
Sep 08, 2022 | 9.812 | 9.969 | 9.675 | 9.910 | 269,135 | +0.01(+0.10%) |
Sep 07, 2022 | 9.382 | 9.929 | 9.382 | 9.900 | 352,967 | +0.46(+4.87%) |
Sep 06, 2022 | 9.431 | 9.490 | 9.314 | 9.441 | 349,132 | +0.02(+0.21%) |
Sep 02, 2022 | 9.421 | 9.490 | 9.236 | 9.421 | 305,558 | +0.02(+0.21%) |
Sep 01, 2022 | 9.265 | 9.421 | 9.187 | 9.402 | 218,937 | +0.09(+0.94%) |
Aug 31, 2022 | 9.548 | 9.568 | 9.309 | 9.314 | 284,358 | -0.17(-1.75%) |
Aug 30, 2022 | 9.890 | 9.890 | 9.470 | 9.480 | 255,302 | -0.35(-3.58%) |
Aug 29, 2022 | 9.783 | 9.890 | 9.695 | 9.832 | 148,193 | +0.05(+0.50%) |
Aug 26, 2022 | 9.920 | 9.949 | 9.744 | 9.783 | 189,773 | -0.08(-0.79%) |
Aug 25, 2022 | 9.725 | 9.861 | 9.725 | 9.861 | 241,067 | +0.09(+0.90%) |
Aug 24, 2022 | 9.734 | 9.807 | 9.572 | 9.773 | 264,343 | +0.00(+0.00%) |
Aug 23, 2022 | 9.929 | 10.05 | 9.747 | 9.773 | 288,198 | -0.11(-1.09%) |
Aug 22, 2022 | 9.754 | 9.910 | 9.646 | 9.881 | 281,231 | +0.02(+0.20%) |
Aug 19, 2022 | 9.851 | 9.895 | 9.646 | 9.861 | 286,204 | -0.02(-0.20%) |
Aug 18, 2022 | 9.773 | 9.900 | 9.627 | 9.881 | 234,838 | +0.10(+1.00%) |
Aug 17, 2022 | 9.812 | 9.861 | 9.676 | 9.783 | 160,289 | -0.14(-1.38%) |
Aug 16, 2022 | 9.725 | 9.978 | 9.198 | 9.920 | 363,725 | +0.08(+0.79%) |
Aug 15, 2022 | 9.783 | 9.929 | 9.588 | 9.842 | 282,842 | +0.00(+0.00%) |
Aug 12, 2022 | 9.442 | 9.851 | 9.412 | 9.842 | 418,279 | +0.40(+4.24%) |
Aug 11, 2022 | 9.442 | 9.734 | 9.334 | 9.442 | 547,448 | +0.15(+1.57%) |
Aug 10, 2022 | 9.364 | 9.607 | 8.798 | 9.295 | 560,441 | +0.09(+0.95%) |
Aug 09, 2022 | 9.266 | 9.266 | 8.944 | 9.208 | 418,827 | +0.07(+0.75%) |
Aug 08, 2022 | 9.061 | 9.256 | 9.052 | 9.139 | 287,447 | +0.11(+1.19%) |
Aug 05, 2022 | 8.730 | 9.032 | 8.661 | 9.032 | 362,363 | +0.26(+3.00%) |
Aug 04, 2022 | 8.905 | 8.954 | 8.759 | 8.769 | 164,237 | -0.11(-1.21%) |
Aug 03, 2022 | 8.905 | 8.969 | 8.847 | 8.876 | 241,380 | +0.05(+0.55%) |
Aug 02, 2022 | 8.944 | 8.973 | 8.808 | 8.827 | 147,580 | -0.17(-1.84%) |