Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.070 | 9.380 | 8.960 | 9.260 | 264,089 | +0.19(+2.09%) |
Oct 28, 2022 | 8.900 | 9.130 | 8.880 | 9.070 | 249,839 | +0.13(+1.45%) |
Oct 27, 2022 | 8.820 | 8.980 | 8.820 | 8.940 | 175,422 | +0.16(+1.82%) |
Oct 26, 2022 | 8.500 | 8.940 | 8.470 | 8.780 | 385,682 | +0.30(+3.54%) |
Oct 25, 2022 | 8.300 | 8.500 | 8.300 | 8.480 | 310,745 | +0.15(+1.80%) |
Oct 24, 2022 | 8.550 | 8.550 | 8.200 | 8.330 | 322,573 | -0.24(-2.80%) |
Oct 21, 2022 | 8.550 | 8.640 | 8.480 | 8.570 | 300,795 | +0.00(+0.00%) |
Oct 20, 2022 | 8.660 | 8.660 | 8.500 | 8.570 | 189,680 | -0.05(-0.58%) |
Oct 19, 2022 | 8.680 | 8.790 | 8.470 | 8.620 | 256,567 | -0.16(-1.82%) |
Oct 18, 2022 | 8.620 | 9.010 | 8.580 | 8.780 | 523,491 | +0.32(+3.78%) |
Oct 17, 2022 | 8.640 | 8.750 | 8.440 | 8.460 | 247,404 | -0.04(-0.47%) |
Oct 14, 2022 | 8.600 | 8.800 | 8.440 | 8.500 | 110,353 | -0.07(-0.82%) |
Oct 13, 2022 | 8.240 | 8.640 | 8.240 | 8.570 | 243,395 | +0.05(+0.59%) |
Oct 12, 2022 | 8.290 | 8.660 | 8.180 | 8.520 | 307,412 | +0.17(+2.04%) |
Oct 11, 2022 | 8.500 | 8.570 | 8.260 | 8.350 | 276,830 | -0.28(-3.24%) |
Oct 07, 2022 | 8.630 | 0 | -0.23(-2.60%) | |||
Oct 06, 2022 | 8.900 | 9.030 | 8.850 | 8.860 | 122,076 | -0.08(-0.89%) |
Oct 05, 2022 | 9.080 | 9.150 | 8.810 | 8.940 | 131,917 | -0.21(-2.30%) |
Oct 04, 2022 | 9.100 | 9.300 | 9.100 | 9.150 | 174,900 | +0.14(+1.55%) |
Oct 03, 2022 | 9.130 | 9.200 | 8.950 | 9.010 | 156,756 | -0.09(-0.99%) |
Sep 30, 2022 | 8.760 | 9.220 | 8.650 | 9.100 | 303,277 | +0.34(+3.88%) |
Sep 29, 2022 | 9.180 | 9.180 | 8.570 | 8.760 | 370,038 | -0.56(-6.01%) |
Sep 28, 2022 | 8.800 | 9.370 | 8.790 | 9.320 | 258,161 | +0.53(+6.03%) |
Sep 27, 2022 | 8.730 | 8.980 | 8.680 | 8.790 | 157,865 | +0.13(+1.50%) |
Sep 26, 2022 | 8.690 | 9.060 | 8.660 | 8.660 | 423,779 | -0.14(-1.59%) |
Sep 23, 2022 | 9.000 | 9.000 | 8.800 | 8.800 | 174,036 | -0.30(-3.30%) |
Sep 22, 2022 | 9.380 | 9.540 | 9.070 | 9.100 | 161,178 | -0.43(-4.51%) |
Sep 21, 2022 | 9.410 | 9.570 | 9.310 | 9.530 | 192,631 | +0.17(+1.82%) |
Sep 20, 2022 | 9.340 | 9.390 | 9.230 | 9.360 | 153,679 | -0.09(-0.95%) |
Sep 19, 2022 | 9.210 | 9.490 | 9.210 | 9.450 | 177,221 | +0.19(+2.05%) |
Sep 16, 2022 | 9.420 | 9.470 | 9.230 | 9.260 | 439,697 | -0.26(-2.73%) |
Sep 15, 2022 | 9.340 | 9.730 | 9.340 | 9.520 | 689,132 | +0.19(+2.04%) |
Sep 14, 2022 | 9.150 | 9.350 | 8.970 | 9.330 | 189,759 | +0.22(+2.41%) |
Sep 13, 2022 | 9.370 | 9.520 | 9.100 | 9.110 | 501,930 | -0.37(-3.90%) |
Sep 12, 2022 | 9.830 | 9.830 | 9.390 | 9.480 | 495,900 | +0.26(+2.82%) |
Sep 09, 2022 | 8.450 | 9.290 | 8.430 | 9.220 | 512,228 | +0.86(+10.29%) |
Sep 08, 2022 | 8.410 | 8.410 | 8.120 | 8.360 | 393,244 | -0.14(-1.65%) |
Sep 07, 2022 | 8.520 | 8.650 | 8.490 | 8.500 | 161,986 | -0.09(-1.05%) |
Sep 06, 2022 | 8.960 | 9.000 | 8.590 | 8.590 | 228,677 | -0.26(-2.94%) |
Sep 02, 2022 | 8.850 | 0 | -0.02(-0.23%) | |||
Sep 01, 2022 | 8.950 | 8.950 | 8.730 | 8.870 | 305,307 | -0.14(-1.55%) |
Aug 31, 2022 | 9.200 | 9.200 | 8.980 | 9.010 | 279,949 | -0.16(-1.74%) |
Aug 30, 2022 | 9.040 | 9.230 | 8.890 | 9.170 | 507,500 | +0.17(+1.89%) |
Aug 29, 2022 | 9.140 | 9.210 | 8.930 | 9.000 | 258,788 | -0.24(-2.60%) |
Aug 26, 2022 | 9.500 | 9.510 | 9.180 | 9.240 | 277,889 | -0.26(-2.74%) |
Aug 25, 2022 | 9.430 | 9.570 | 9.420 | 9.500 | 160,346 | +0.08(+0.85%) |
Aug 24, 2022 | 9.400 | 9.590 | 9.260 | 9.420 | 297,582 | -0.02(-0.21%) |
Aug 23, 2022 | 9.650 | 9.760 | 9.370 | 9.440 | 522,698 | -0.24(-2.48%) |
Aug 22, 2022 | 9.550 | 9.860 | 9.470 | 9.680 | 465,004 | -0.20(-2.02%) |
Aug 19, 2022 | 10.19 | 10.19 | 9.800 | 9.880 | 637,383 | -0.39(-3.80%) |
Aug 18, 2022 | 10.64 | 10.67 | 10.24 | 10.27 | 928,727 | -0.37(-3.48%) |
Aug 17, 2022 | 10.99 | 11.13 | 10.55 | 10.64 | 505,140 | -0.45(-4.06%) |
Aug 16, 2022 | 11.15 | 11.15 | 10.98 | 11.09 | 300,333 | -0.12(-1.07%) |
Aug 15, 2022 | 11.12 | 11.22 | 10.94 | 11.21 | 345,782 | +0.01(+0.09%) |
Aug 12, 2022 | 11.48 | 11.51 | 11.07 | 11.20 | 348,022 | -0.18(-1.58%) |
Aug 11, 2022 | 11.60 | 12.23 | 11.31 | 11.38 | 821,941 | -0.17(-1.47%) |
Aug 10, 2022 | 11.25 | 11.55 | 11.20 | 11.55 | 324,787 | +0.51(+4.62%) |
Aug 09, 2022 | 11.29 | 11.29 | 10.93 | 11.04 | 293,068 | -0.22(-1.95%) |
Aug 08, 2022 | 11.07 | 11.47 | 11.01 | 11.26 | 189,027 | +0.27(+2.46%) |
Aug 05, 2022 | 11.15 | 11.27 | 10.96 | 10.99 | 327,483 | -0.29(-2.57%) |
Aug 04, 2022 | 11.31 | 11.47 | 11.23 | 11.28 | 230,058 | -0.03(-0.27%) |
Aug 03, 2022 | 11.17 | 11.35 | 11.06 | 11.31 | 281,676 | +0.15(+1.34%) |