Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.660 | 8.960 | 8.520 | 8.710 | 272,140 | -0.09(-1.02%) |
Oct 28, 2022 | 8.550 | 8.910 | 8.540 | 8.800 | 164,120 | +0.22(+2.56%) |
Oct 27, 2022 | 8.340 | 8.670 | 8.310 | 8.580 | 171,498 | +0.29(+3.50%) |
Oct 26, 2022 | 8.320 | 8.620 | 8.240 | 8.290 | 159,602 | -0.11(-1.31%) |
Oct 25, 2022 | 7.910 | 8.450 | 7.910 | 8.400 | 212,180 | +0.56(+7.14%) |
Oct 24, 2022 | 7.700 | 7.915 | 7.310 | 7.840 | 198,769 | +0.16(+2.08%) |
Oct 21, 2022 | 7.960 | 8.120 | 7.640 | 7.680 | 161,066 | -0.28(-3.52%) |
Oct 20, 2022 | 7.860 | 8.140 | 7.840 | 7.960 | 245,366 | +0.13(+1.66%) |
Oct 19, 2022 | 9.050 | 9.060 | 7.540 | 7.830 | 363,867 | -1.66(-17.49%) |
Oct 18, 2022 | 9.500 | 9.780 | 9.340 | 9.490 | 137,691 | +0.26(+2.82%) |
Oct 17, 2022 | 9.000 | 9.370 | 8.970 | 9.230 | 156,397 | +0.34(+3.82%) |
Oct 14, 2022 | 9.350 | 9.440 | 8.860 | 8.890 | 145,540 | -0.35(-3.79%) |
Oct 13, 2022 | 8.760 | 9.370 | 8.640 | 9.240 | 190,560 | +0.24(+2.67%) |
Oct 12, 2022 | 9.030 | 9.050 | 8.750 | 9.000 | 149,873 | +0.02(+0.22%) |
Oct 11, 2022 | 9.140 | 9.178 | 8.780 | 8.980 | 172,861 | -0.24(-2.60%) |
Oct 10, 2022 | 9.730 | 9.810 | 9.210 | 9.220 | 142,101 | -0.50(-5.14%) |
Oct 07, 2022 | 10.73 | 10.73 | 9.670 | 9.720 | 188,828 | -1.03(-9.58%) |
Oct 06, 2022 | 10.73 | 10.99 | 10.66 | 10.75 | 202,837 | +0.07(+0.66%) |
Oct 05, 2022 | 11.14 | 11.45 | 10.63 | 10.68 | 304,928 | -0.57(-5.07%) |
Oct 04, 2022 | 11.17 | 11.57 | 11.16 | 11.25 | 202,022 | +0.13(+1.17%) |
Oct 03, 2022 | 11.08 | 11.26 | 10.95 | 11.12 | 106,268 | +0.19(+1.74%) |
Sep 30, 2022 | 11.15 | 11.39 | 10.90 | 10.93 | 105,446 | -0.21(-1.89%) |
Sep 29, 2022 | 11.13 | 11.18 | 10.97 | 11.14 | 131,432 | -0.17(-1.50%) |
Sep 28, 2022 | 10.83 | 11.41 | 10.86 | 11.31 | 154,997 | +0.49(+4.53%) |
Sep 27, 2022 | 10.63 | 11.01 | 10.63 | 10.82 | 161,092 | +0.24(+2.27%) |
Sep 26, 2022 | 10.56 | 10.92 | 10.51 | 10.58 | 144,305 | -0.05(-0.47%) |
Sep 23, 2022 | 10.61 | 10.68 | 10.43 | 10.63 | 167,130 | -0.06(-0.56%) |
Sep 22, 2022 | 10.98 | 11.03 | 10.64 | 10.69 | 167,542 | -0.31(-2.82%) |
Sep 21, 2022 | 11.19 | 11.30 | 10.99 | 11.00 | 149,174 | -0.18(-1.61%) |
Sep 20, 2022 | 11.47 | 11.48 | 11.15 | 11.18 | 127,989 | -0.39(-3.37%) |
Sep 19, 2022 | 11.38 | 11.65 | 11.38 | 11.57 | 122,317 | +0.10(+0.87%) |
Sep 16, 2022 | 11.60 | 11.61 | 11.34 | 11.47 | 666,648 | -0.24(-2.05%) |
Sep 15, 2022 | 11.84 | 12.15 | 11.63 | 11.71 | 142,032 | -0.22(-1.84%) |
Sep 14, 2022 | 11.80 | 12.06 | 11.62 | 11.93 | 225,276 | +0.13(+1.10%) |
Sep 13, 2022 | 11.99 | 12.12 | 11.73 | 11.80 | 157,389 | -0.50(-4.07%) |
Sep 12, 2022 | 12.52 | 12.53 | 12.27 | 12.30 | 100,727 | -0.01(-0.08%) |
Sep 09, 2022 | 12.21 | 12.40 | 12.17 | 12.31 | 103,957 | +0.27(+2.24%) |
Sep 08, 2022 | 11.80 | 12.14 | 11.68 | 12.04 | 138,672 | +0.24(+2.03%) |
Sep 07, 2022 | 11.80 | 11.89 | 11.68 | 11.80 | 173,211 | -0.02(-0.17%) |
Sep 06, 2022 | 11.52 | 12.07 | 11.52 | 11.82 | 159,724 | +0.29(+2.52%) |
Sep 02, 2022 | 11.50 | 11.84 | 11.39 | 11.53 | 107,150 | +0.09(+0.79%) |
Sep 01, 2022 | 11.53 | 11.53 | 11.18 | 11.44 | 88,933 | -0.20(-1.72%) |
Aug 31, 2022 | 11.69 | 11.90 | 11.56 | 11.64 | 125,647 | +0.01(+0.09%) |
Aug 30, 2022 | 11.90 | 12.02 | 11.61 | 11.63 | 105,666 | -0.06(-0.51%) |
Aug 29, 2022 | 11.74 | 12.03 | 11.56 | 11.69 | 94,659 | -0.20(-1.68%) |
Aug 26, 2022 | 12.48 | 12.86 | 11.85 | 11.89 | 96,018 | -0.56(-4.50%) |
Aug 25, 2022 | 12.37 | 12.52 | 12.22 | 12.45 | 79,244 | +0.23(+1.88%) |
Aug 24, 2022 | 12.18 | 12.39 | 12.06 | 12.22 | 95,116 | +0.02(+0.16%) |
Aug 23, 2022 | 12.36 | 12.84 | 12.19 | 12.20 | 125,566 | -0.26(-2.09%) |
Aug 22, 2022 | 12.61 | 12.61 | 12.17 | 12.46 | 115,093 | -0.22(-1.74%) |
Aug 19, 2022 | 12.83 | 12.85 | 12.61 | 12.68 | 83,694 | -0.25(-1.93%) |
Aug 18, 2022 | 12.75 | 13.18 | 12.63 | 12.93 | 89,149 | +0.07(+0.54%) |
Aug 17, 2022 | 12.62 | 13.03 | 12.62 | 12.86 | 121,010 | -0.09(-0.69%) |
Aug 16, 2022 | 12.67 | 13.20 | 12.52 | 12.95 | 242,837 | +0.29(+2.29%) |
Aug 15, 2022 | 12.60 | 12.89 | 12.59 | 12.66 | 149,289 | +0.00(+0.00%) |
Aug 12, 2022 | 12.62 | 12.82 | 12.41 | 12.66 | 138,105 | +0.02(+0.16%) |
Aug 11, 2022 | 12.66 | 12.82 | 12.50 | 12.64 | 97,006 | +0.16(+1.28%) |
Aug 10, 2022 | 12.78 | 13.05 | 12.22 | 12.48 | 158,901 | -0.04(-0.32%) |
Aug 09, 2022 | 11.90 | 12.71 | 11.88 | 12.52 | 151,111 | -0.11(-0.87%) |
Aug 08, 2022 | 12.53 | 13.13 | 12.53 | 12.63 | 207,398 | +0.15(+1.20%) |
Aug 05, 2022 | 12.02 | 12.58 | 12.02 | 12.48 | 92,062 | +0.19(+1.55%) |
Aug 04, 2022 | 11.95 | 12.31 | 11.95 | 12.29 | 83,221 | +0.22(+1.82%) |
Aug 03, 2022 | 11.70 | 12.17 | 11.70 | 12.07 | 107,833 | +0.40(+3.43%) |
Aug 02, 2022 | 11.09 | 11.75 | 11.09 | 11.67 | 109,583 | +0.43(+3.83%) |