Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.620 | 9.071 | 8.535 | 8.700 | 719,182 | +0.01(+0.12%) |
Oct 28, 2022 | 8.500 | 8.730 | 8.180 | 8.690 | 994,696 | +0.21(+2.48%) |
Oct 27, 2022 | 8.650 | 8.880 | 8.464 | 8.480 | 814,152 | -0.06(-0.70%) |
Oct 26, 2022 | 8.590 | 9.080 | 8.470 | 8.540 | 863,590 | -0.04(-0.47%) |
Oct 25, 2022 | 8.410 | 8.750 | 8.380 | 8.580 | 1,135,263 | +0.21(+2.51%) |
Oct 24, 2022 | 8.590 | 8.590 | 8.150 | 8.370 | 634,159 | -0.10(-1.18%) |
Oct 21, 2022 | 8.230 | 8.490 | 8.025 | 8.470 | 697,985 | +0.34(+4.18%) |
Oct 20, 2022 | 8.160 | 8.440 | 8.010 | 8.130 | 589,387 | -0.09(-1.09%) |
Oct 19, 2022 | 8.270 | 8.580 | 8.120 | 8.220 | 1,058,620 | -0.14(-1.67%) |
Oct 18, 2022 | 8.890 | 9.000 | 8.275 | 8.360 | 1,377,453 | -0.32(-3.69%) |
Oct 17, 2022 | 8.500 | 8.990 | 8.450 | 8.680 | 973,687 | +0.40(+4.83%) |
Oct 14, 2022 | 8.690 | 8.690 | 8.205 | 8.280 | 933,369 | -0.32(-3.72%) |
Oct 13, 2022 | 8.120 | 8.705 | 8.050 | 8.600 | 1,106,438 | +0.11(+1.30%) |
Oct 12, 2022 | 8.570 | 8.710 | 8.230 | 8.490 | 975,100 | -0.17(-1.96%) |
Oct 11, 2022 | 8.640 | 8.930 | 8.250 | 8.660 | 799,028 | +0.05(+0.58%) |
Oct 10, 2022 | 8.720 | 8.840 | 8.270 | 8.610 | 810,785 | -0.15(-1.71%) |
Oct 07, 2022 | 9.560 | 9.560 | 8.650 | 8.760 | 1,123,990 | -0.97(-9.97%) |
Oct 06, 2022 | 9.680 | 9.940 | 9.650 | 9.730 | 525,168 | -0.06(-0.61%) |
Oct 05, 2022 | 9.840 | 10.01 | 9.630 | 9.790 | 651,087 | -0.28(-2.78%) |
Oct 04, 2022 | 9.530 | 10.08 | 9.530 | 10.07 | 1,116,809 | +0.70(+7.47%) |
Oct 03, 2022 | 9.770 | 9.860 | 9.135 | 9.370 | 865,754 | -0.24(-2.50%) |
Sep 30, 2022 | 9.390 | 10.12 | 9.240 | 9.610 | 971,325 | +0.26(+2.78%) |
Sep 29, 2022 | 9.670 | 9.840 | 9.250 | 9.350 | 764,404 | -0.47(-4.79%) |
Sep 28, 2022 | 9.200 | 9.940 | 9.380 | 9.820 | 955,200 | +0.42(+4.47%) |
Sep 27, 2022 | 9.250 | 9.470 | 9.225 | 9.400 | 839,344 | +0.39(+4.33%) |
Sep 26, 2022 | 9.070 | 9.400 | 8.880 | 9.010 | 1,028,549 | -0.09(-0.99%) |
Sep 23, 2022 | 9.330 | 9.540 | 8.895 | 9.100 | 1,035,082 | -0.32(-3.40%) |
Sep 22, 2022 | 9.420 | 9.510 | 9.090 | 9.420 | 763,076 | -0.07(-0.74%) |
Sep 21, 2022 | 9.640 | 10.04 | 9.480 | 9.490 | 699,223 | -0.09(-0.94%) |
Sep 20, 2022 | 9.790 | 9.980 | 9.380 | 9.580 | 858,861 | -0.30(-3.04%) |
Sep 19, 2022 | 9.900 | 10.04 | 9.700 | 9.880 | 860,151 | +0.03(+0.30%) |
Sep 16, 2022 | 10.42 | 10.43 | 9.710 | 9.850 | 2,890,508 | -0.68(-6.46%) |
Sep 15, 2022 | 10.12 | 10.67 | 9.950 | 10.53 | 1,287,354 | +0.36(+3.54%) |
Sep 14, 2022 | 9.710 | 10.18 | 9.600 | 10.17 | 1,654,192 | +0.49(+5.06%) |
Sep 13, 2022 | 10.27 | 10.32 | 9.540 | 9.680 | 1,382,500 | -0.83(-7.90%) |
Sep 12, 2022 | 10.62 | 10.72 | 10.26 | 10.51 | 1,204,631 | -0.07(-0.66%) |
Sep 09, 2022 | 10.65 | 11.01 | 10.41 | 10.58 | 993,998 | +0.06(+0.57%) |
Sep 08, 2022 | 10.63 | 10.95 | 10.49 | 10.52 | 1,415,458 | -0.26(-2.41%) |
Sep 07, 2022 | 10.10 | 10.84 | 10.07 | 10.78 | 1,180,634 | +0.73(+7.26%) |
Sep 06, 2022 | 10.05 | 10.30 | 9.920 | 10.05 | 1,519,143 | -0.15(-1.47%) |
Sep 02, 2022 | 11.14 | 11.14 | 10.10 | 10.20 | 1,443,213 | -0.88(-7.94%) |
Sep 01, 2022 | 11.16 | 11.16 | 10.73 | 11.08 | 1,296,690 | -0.10(-0.89%) |
Aug 31, 2022 | 11.63 | 11.74 | 11.18 | 11.18 | 1,239,314 | -0.23(-2.02%) |
Aug 30, 2022 | 11.74 | 11.79 | 11.20 | 11.41 | 1,492,695 | -0.19(-1.64%) |
Aug 29, 2022 | 11.65 | 12.03 | 11.52 | 11.60 | 1,205,375 | -0.29(-2.44%) |
Aug 26, 2022 | 12.64 | 12.80 | 11.76 | 11.89 | 1,003,522 | -0.95(-7.40%) |
Aug 25, 2022 | 13.12 | 13.46 | 12.77 | 12.84 | 494,542 | -0.06(-0.47%) |
Aug 24, 2022 | 12.46 | 13.08 | 12.34 | 12.90 | 633,104 | +0.35(+2.79%) |
Aug 23, 2022 | 12.37 | 12.75 | 12.15 | 12.55 | 691,226 | +0.23(+1.87%) |
Aug 22, 2022 | 12.45 | 12.78 | 12.20 | 12.32 | 641,793 | -0.33(-2.61%) |
Aug 19, 2022 | 12.77 | 13.09 | 12.53 | 12.65 | 660,488 | -0.34(-2.62%) |
Aug 18, 2022 | 13.08 | 13.14 | 12.60 | 12.99 | 590,140 | -0.09(-0.69%) |
Aug 17, 2022 | 13.16 | 13.49 | 12.96 | 13.08 | 896,320 | -0.31(-2.32%) |
Aug 16, 2022 | 14.03 | 14.03 | 13.24 | 13.39 | 803,946 | -0.48(-3.46%) |
Aug 15, 2022 | 13.68 | 13.97 | 13.33 | 13.87 | 1,169,143 | +0.11(+0.80%) |
Aug 12, 2022 | 12.64 | 13.93 | 12.64 | 13.76 | 1,238,439 | +1.11(+8.77%) |
Aug 11, 2022 | 12.89 | 13.17 | 12.50 | 12.65 | 1,714,211 | -0.32(-2.47%) |
Aug 10, 2022 | 11.39 | 12.99 | 11.39 | 12.97 | 1,950,572 | +1.91(+17.27%) |
Aug 09, 2022 | 11.21 | 11.39 | 10.53 | 11.06 | 1,119,875 | -0.35(-3.07%) |
Aug 08, 2022 | 11.80 | 12.07 | 11.28 | 11.41 | 1,333,584 | -0.42(-3.55%) |
Aug 05, 2022 | 10.57 | 11.91 | 10.49 | 11.83 | 1,711,362 | +1.25(+11.81%) |
Aug 04, 2022 | 9.950 | 10.81 | 9.950 | 10.58 | 1,394,346 | +0.52(+5.17%) |
Aug 03, 2022 | 10.14 | 10.75 | 9.925 | 10.06 | 1,944,920 | +0.04(+0.40%) |
Aug 02, 2022 | 9.150 | 10.05 | 9.040 | 10.02 | 1,162,046 | +0.86(+9.39%) |