Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.643 | 9.705 | 9.547 | 9.677 | 153,688 | +0.03(+0.35%) |
Oct 28, 2022 | 9.502 | 9.694 | 9.463 | 9.643 | 137,891 | +0.15(+1.55%) |
Oct 27, 2022 | 9.485 | 9.728 | 9.437 | 9.496 | 128,368 | +0.07(+0.72%) |
Oct 26, 2022 | 9.463 | 9.604 | 9.344 | 9.429 | 191,609 | -0.01(-0.06%) |
Oct 25, 2022 | 8.948 | 9.463 | 8.926 | 9.434 | 313,949 | +0.46(+5.16%) |
Oct 24, 2022 | 8.994 | 9.107 | 8.847 | 8.971 | 172,402 | +0.00(+0.00%) |
Oct 21, 2022 | 8.852 | 8.994 | 8.804 | 8.971 | 136,137 | +0.14(+1.53%) |
Oct 20, 2022 | 8.943 | 9.016 | 8.773 | 8.835 | 118,737 | -0.12(-1.32%) |
Oct 19, 2022 | 9.146 | 9.146 | 8.813 | 8.954 | 190,514 | -0.23(-2.46%) |
Oct 18, 2022 | 9.197 | 9.338 | 9.118 | 9.180 | 119,453 | +0.01(+0.06%) |
Oct 17, 2022 | 9.073 | 9.350 | 9.073 | 9.174 | 229,303 | +0.12(+1.31%) |
Oct 14, 2022 | 9.169 | 9.259 | 9.056 | 9.056 | 176,815 | -0.02(-0.25%) |
Oct 13, 2022 | 8.672 | 9.124 | 8.559 | 9.078 | 161,829 | +0.31(+3.48%) |
Oct 12, 2022 | 8.689 | 8.852 | 8.570 | 8.773 | 133,039 | +0.05(+0.52%) |
Oct 11, 2022 | 8.700 | 8.881 | 8.638 | 8.728 | 184,931 | -0.01(-0.06%) |
Oct 10, 2022 | 8.898 | 8.909 | 8.689 | 8.734 | 200,972 | -0.14(-1.53%) |
Oct 07, 2022 | 9.265 | 9.361 | 8.838 | 8.869 | 266,175 | -0.34(-3.74%) |
Oct 06, 2022 | 9.101 | 9.287 | 9.033 | 9.214 | 392,875 | +0.12(+1.30%) |
Oct 05, 2022 | 9.152 | 9.163 | 8.954 | 9.095 | 99,662 | -0.16(-1.77%) |
Oct 04, 2022 | 9.124 | 9.417 | 9.124 | 9.259 | 195,072 | +0.23(+2.57%) |
Oct 03, 2022 | 8.672 | 9.115 | 8.598 | 9.028 | 177,420 | +0.38(+4.44%) |
Sep 30, 2022 | 8.790 | 8.819 | 8.604 | 8.643 | 364,560 | -0.16(-1.86%) |
Sep 29, 2022 | 9.045 | 9.180 | 8.672 | 8.807 | 739,799 | -0.50(-5.32%) |
Sep 28, 2022 | 9.192 | 9.394 | 9.134 | 9.303 | 510,683 | +0.07(+0.72%) |
Sep 27, 2022 | 9.253 | 9.330 | 9.192 | 9.236 | 449,086 | +0.11(+1.21%) |
Sep 26, 2022 | 9.071 | 9.181 | 8.938 | 9.126 | 480,538 | +0.01(+0.06%) |
Sep 23, 2022 | 9.153 | 9.236 | 9.054 | 9.120 | 419,936 | -0.12(-1.26%) |
Sep 22, 2022 | 9.341 | 9.396 | 9.209 | 9.236 | 277,178 | -0.04(-0.48%) |
Sep 21, 2022 | 9.369 | 9.485 | 9.272 | 9.280 | 214,933 | -0.01(-0.12%) |
Sep 20, 2022 | 9.187 | 9.314 | 9.109 | 9.291 | 226,243 | +0.10(+1.08%) |
Sep 19, 2022 | 9.054 | 9.275 | 9.032 | 9.192 | 312,028 | +0.01(+0.12%) |
Sep 16, 2022 | 9.463 | 9.661 | 9.038 | 9.181 | 529,030 | -0.40(-4.21%) |
Sep 15, 2022 | 9.468 | 9.772 | 9.468 | 9.584 | 352,759 | +0.00(+0.00%) |
Sep 14, 2022 | 9.601 | 9.656 | 9.490 | 9.584 | 142,168 | -0.02(-0.17%) |
Sep 13, 2022 | 9.579 | 9.686 | 9.518 | 9.601 | 286,084 | -0.11(-1.14%) |
Sep 12, 2022 | 9.744 | 9.772 | 9.661 | 9.711 | 136,462 | +0.06(+0.57%) |
Sep 09, 2022 | 9.540 | 9.678 | 9.512 | 9.656 | 148,486 | +0.15(+1.57%) |
Sep 08, 2022 | 9.479 | 9.573 | 9.363 | 9.507 | 200,806 | +0.03(+0.29%) |
Sep 07, 2022 | 9.236 | 9.507 | 9.224 | 9.479 | 188,931 | +0.23(+2.45%) |
Sep 06, 2022 | 9.231 | 9.269 | 9.120 | 9.253 | 213,078 | +0.07(+0.72%) |
Sep 02, 2022 | 9.203 | 9.336 | 9.137 | 9.187 | 166,909 | -0.02(-0.18%) |
Sep 01, 2022 | 9.579 | 9.580 | 9.115 | 9.203 | 351,001 | -0.40(-4.14%) |
Aug 31, 2022 | 9.556 | 9.656 | 9.529 | 9.601 | 277,352 | +0.04(+0.46%) |
Aug 30, 2022 | 9.799 | 9.929 | 9.529 | 9.556 | 252,335 | -0.24(-2.48%) |
Aug 29, 2022 | 9.766 | 9.893 | 9.717 | 9.799 | 274,944 | -0.05(-0.50%) |
Aug 26, 2022 | 10.01 | 10.01 | 9.783 | 9.849 | 251,203 | -0.10(-1.00%) |
Aug 25, 2022 | 9.937 | 9.987 | 9.882 | 9.948 | 286,374 | +0.04(+0.45%) |
Aug 24, 2022 | 9.844 | 9.998 | 9.761 | 9.904 | 409,961 | +0.03(+0.28%) |
Aug 23, 2022 | 9.805 | 9.937 | 9.805 | 9.877 | 210,073 | +0.04(+0.39%) |
Aug 22, 2022 | 10.21 | 10.21 | 9.805 | 9.838 | 510,242 | -0.48(-4.65%) |
Aug 19, 2022 | 10.16 | 10.39 | 10.08 | 10.32 | 836,084 | +0.09(+0.92%) |
Aug 18, 2022 | 10.26 | 10.37 | 10.19 | 10.22 | 408,078 | +0.07(+0.71%) |
Aug 17, 2022 | 10.36 | 10.39 | 10.08 | 10.15 | 659,935 | -0.19(-1.87%) |
Aug 16, 2022 | 10.36 | 10.49 | 10.27 | 10.35 | 669,343 | +0.07(+0.70%) |
Aug 15, 2022 | 10.19 | 10.29 | 10.16 | 10.27 | 741,213 | +0.22(+2.14%) |
Aug 12, 2022 | 10.10 | 10.10 | 9.987 | 10.06 | 564,327 | +0.07(+0.66%) |
Aug 11, 2022 | 10.04 | 10.12 | 9.948 | 9.993 | 362,685 | +0.00(+0.00%) |
Aug 10, 2022 | 10.06 | 10.08 | 9.937 | 9.993 | 605,615 | +0.14(+1.46%) |
Aug 09, 2022 | 9.937 | 9.993 | 9.744 | 9.849 | 424,950 | +0.00(+0.00%) |
Aug 08, 2022 | 9.866 | 9.937 | 9.777 | 9.849 | 433,847 | +0.14(+1.42%) |
Aug 05, 2022 | 9.595 | 9.810 | 9.579 | 9.711 | 300,562 | +0.15(+1.62%) |
Aug 04, 2022 | 9.562 | 9.650 | 9.418 | 9.556 | 447,617 | +0.22(+2.30%) |
Aug 03, 2022 | 9.015 | 9.381 | 8.993 | 9.341 | 338,727 | +0.34(+3.80%) |
Aug 02, 2022 | 9.038 | 9.120 | 8.977 | 8.999 | 84,201 | -0.07(-0.73%) |