Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.200 | 9.301 | 8.850 | 9.000 | 43,947 | -0.10(-1.10%) |
Oct 28, 2022 | 9.200 | 9.400 | 8.700 | 9.100 | 64,170 | -0.10(-1.04%) |
Oct 27, 2022 | 9.500 | 9.691 | 9.100 | 9.196 | 45,998 | -0.09(-0.97%) |
Oct 26, 2022 | 9.500 | 9.500 | 9.130 | 9.286 | 44,881 | -0.06(-0.68%) |
Oct 25, 2022 | 9.000 | 9.595 | 8.937 | 9.350 | 74,247 | +0.50(+5.65%) |
Oct 24, 2022 | 8.800 | 8.850 | 8.500 | 8.850 | 57,170 | +0.47(+5.58%) |
Oct 21, 2022 | 8.250 | 8.470 | 8.122 | 8.382 | 25,389 | +0.18(+2.22%) |
Oct 20, 2022 | 8.201 | 8.384 | 8.170 | 8.200 | 18,318 | -0.01(-0.11%) |
Oct 19, 2022 | 8.370 | 8.500 | 8.200 | 8.209 | 18,649 | -0.15(-1.81%) |
Oct 18, 2022 | 8.600 | 8.600 | 8.110 | 8.360 | 28,572 | +0.04(+0.47%) |
Oct 17, 2022 | 8.211 | 8.541 | 8.211 | 8.321 | 47,130 | -0.02(-0.29%) |
Oct 14, 2022 | 8.750 | 8.750 | 8.300 | 8.345 | 17,284 | -0.21(-2.45%) |
Oct 13, 2022 | 8.505 | 8.750 | 8.016 | 8.555 | 36,293 | +0.02(+0.27%) |
Oct 12, 2022 | 8.800 | 8.853 | 8.530 | 8.532 | 13,457 | -0.30(-3.43%) |
Oct 11, 2022 | 8.505 | 8.835 | 8.500 | 8.835 | 34,563 | +0.10(+1.11%) |
Oct 10, 2022 | 8.900 | 9.010 | 8.700 | 8.738 | 28,828 | -0.19(-2.13%) |
Oct 07, 2022 | 9.000 | 9.134 | 8.830 | 8.928 | 38,018 | -0.18(-2.01%) |
Oct 06, 2022 | 9.200 | 9.490 | 9.111 | 9.111 | 31,173 | -0.30(-3.17%) |
Oct 05, 2022 | 9.359 | 9.489 | 9.100 | 9.409 | 22,880 | +0.01(+0.10%) |
Oct 04, 2022 | 9.369 | 9.500 | 9.300 | 9.400 | 39,859 | +0.30(+3.30%) |
Oct 03, 2022 | 9.000 | 9.199 | 8.828 | 9.100 | 31,313 | +0.38(+4.41%) |
Sep 30, 2022 | 9.000 | 9.138 | 8.716 | 8.716 | 38,136 | -0.18(-2.07%) |
Sep 29, 2022 | 9.400 | 9.500 | 8.800 | 8.900 | 139,779 | -0.44(-4.69%) |
Sep 28, 2022 | 9.200 | 9.350 | 9.150 | 9.338 | 39,665 | +0.19(+2.05%) |
Sep 27, 2022 | 9.400 | 9.400 | 9.138 | 9.150 | 53,349 | +0.05(+0.52%) |
Sep 26, 2022 | 9.300 | 9.699 | 9.100 | 9.103 | 45,049 | -0.20(-2.12%) |
Sep 23, 2022 | 9.600 | 9.694 | 9.100 | 9.300 | 94,273 | -0.40(-4.14%) |
Sep 22, 2022 | 10.10 | 10.10 | 9.525 | 9.702 | 134,481 | -0.40(-3.94%) |
Sep 21, 2022 | 10.40 | 10.40 | 10.10 | 10.10 | 61,224 | -0.10(-0.98%) |
Sep 20, 2022 | 10.20 | 10.40 | 10.10 | 10.20 | 47,416 | -0.20(-1.92%) |
Sep 19, 2022 | 10.20 | 10.40 | 10.20 | 10.40 | 41,767 | +0.10(+0.97%) |
Sep 16, 2022 | 10.60 | 10.60 | 10.20 | 10.30 | 89,848 | -0.30(-2.83%) |
Sep 15, 2022 | 10.50 | 10.90 | 10.40 | 10.60 | 108,745 | +0.00(+0.00%) |
Sep 14, 2022 | 11.30 | 11.30 | 10.50 | 10.60 | 123,799 | -0.40(-3.64%) |
Sep 13, 2022 | 11.30 | 11.50 | 10.90 | 11.00 | 42,303 | -0.80(-6.78%) |
Sep 12, 2022 | 11.40 | 11.90 | 11.31 | 11.80 | 42,300 | +0.40(+3.51%) |
Sep 09, 2022 | 11.00 | 11.60 | 10.80 | 11.40 | 66,555 | +0.70(+6.54%) |
Sep 08, 2022 | 10.40 | 10.80 | 10.40 | 10.70 | 50,403 | +0.10(+0.94%) |
Sep 07, 2022 | 10.40 | 10.70 | 10.30 | 10.60 | 38,227 | +0.20(+1.92%) |
Sep 06, 2022 | 10.50 | 10.70 | 10.30 | 10.40 | 68,235 | -0.20(-1.89%) |
Sep 02, 2022 | 10.90 | 10.90 | 10.50 | 10.60 | 36,114 | -0.10(-0.93%) |
Sep 01, 2022 | 10.60 | 10.85 | 10.40 | 10.70 | 63,349 | -0.20(-1.83%) |
Aug 31, 2022 | 10.60 | 11.00 | 10.60 | 10.90 | 30,697 | +0.00(+0.00%) |
Aug 30, 2022 | 11.10 | 11.30 | 10.60 | 10.90 | 64,015 | -0.30(-2.68%) |
Aug 29, 2022 | 11.30 | 11.30 | 11.00 | 11.20 | 51,931 | -0.30(-2.61%) |
Aug 26, 2022 | 12.20 | 12.30 | 11.20 | 11.50 | 68,420 | -0.30(-2.54%) |
Aug 25, 2022 | 11.80 | 11.90 | 11.40 | 11.80 | 58,779 | +0.10(+0.85%) |
Aug 24, 2022 | 11.10 | 11.80 | 11.00 | 11.70 | 91,792 | +1.00(+9.35%) |
Aug 23, 2022 | 10.60 | 11.00 | 10.60 | 10.70 | 49,588 | +0.20(+1.90%) |
Aug 22, 2022 | 10.80 | 11.00 | 10.50 | 10.50 | 71,282 | -0.50(-4.55%) |
Aug 19, 2022 | 11.40 | 11.40 | 10.90 | 11.00 | 67,533 | -0.60(-5.17%) |
Aug 18, 2022 | 11.80 | 11.92 | 11.30 | 11.60 | 67,703 | -0.20(-1.69%) |
Aug 17, 2022 | 12.30 | 12.30 | 11.70 | 11.80 | 65,767 | -0.60(-4.84%) |
Aug 16, 2022 | 13.00 | 13.00 | 12.30 | 12.40 | 84,196 | -0.50(-3.88%) |
Aug 15, 2022 | 13.10 | 13.20 | 12.60 | 12.90 | 84,505 | -0.20(-1.53%) |
Aug 12, 2022 | 13.20 | 13.35 | 12.80 | 13.10 | 105,424 | +0.10(+0.77%) |
Aug 11, 2022 | 13.70 | 14.00 | 12.70 | 13.00 | 163,709 | -0.30(-2.26%) |
Aug 10, 2022 | 12.30 | 13.30 | 11.80 | 13.30 | 187,363 | +1.30(+10.83%) |
Aug 09, 2022 | 13.50 | 13.70 | 11.60 | 12.00 | 260,610 | -3.50(-22.58%) |
Aug 08, 2022 | 13.50 | 16.00 | 13.50 | 15.50 | 262,756 | +2.30(+17.42%) |
Aug 05, 2022 | 12.80 | 13.40 | 12.70 | 13.20 | 71,629 | +0.10(+0.76%) |
Aug 04, 2022 | 13.00 | 13.10 | 12.60 | 13.10 | 48,242 | +0.30(+2.34%) |
Aug 03, 2022 | 13.60 | 13.70 | 12.50 | 12.80 | 95,823 | -0.40(-3.03%) |
Aug 02, 2022 | 11.90 | 13.20 | 11.80 | 13.20 | 148,678 | +1.30(+10.92%) |