Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.920 | 9.991 | 9.845 | 9.912 | 72,650 | +0.00(+0.00%) |
Oct 28, 2022 | 9.795 | 10.04 | 9.695 | 9.912 | 126,202 | +0.20(+2.06%) |
Oct 27, 2022 | 9.795 | 9.986 | 9.654 | 9.712 | 64,177 | +0.02(+0.26%) |
Oct 26, 2022 | 9.703 | 9.853 | 9.570 | 9.687 | 61,493 | +0.07(+0.69%) |
Oct 25, 2022 | 9.396 | 9.712 | 9.396 | 9.620 | 53,858 | +0.28(+3.03%) |
Oct 24, 2022 | 9.113 | 9.429 | 9.029 | 9.337 | 79,282 | +0.28(+3.13%) |
Oct 21, 2022 | 8.821 | 9.063 | 8.821 | 9.054 | 57,744 | +0.29(+3.32%) |
Oct 20, 2022 | 8.805 | 8.946 | 8.613 | 8.763 | 72,276 | -0.07(-0.85%) |
Oct 19, 2022 | 8.647 | 8.846 | 8.597 | 8.838 | 104,778 | +0.18(+2.12%) |
Oct 18, 2022 | 8.630 | 8.755 | 8.580 | 8.655 | 58,280 | +0.12(+1.36%) |
Oct 17, 2022 | 8.314 | 8.547 | 8.305 | 8.538 | 113,443 | +0.31(+3.74%) |
Oct 14, 2022 | 8.272 | 8.347 | 8.197 | 8.230 | 62,525 | +0.07(+0.92%) |
Oct 13, 2022 | 7.889 | 8.264 | 7.798 | 8.156 | 101,107 | +0.17(+2.19%) |
Oct 12, 2022 | 8.006 | 8.080 | 7.923 | 7.981 | 50,832 | -0.07(-0.83%) |
Oct 11, 2022 | 7.931 | 8.230 | 7.927 | 8.047 | 101,468 | +0.08(+1.04%) |
Oct 10, 2022 | 7.931 | 8.047 | 7.881 | 7.964 | 73,150 | +0.02(+0.21%) |
Oct 07, 2022 | 7.889 | 7.981 | 7.881 | 7.948 | 105,033 | -0.05(-0.62%) |
Oct 06, 2022 | 8.189 | 8.297 | 7.948 | 7.997 | 61,212 | -0.17(-2.04%) |
Oct 05, 2022 | 8.156 | 8.247 | 7.972 | 8.164 | 126,535 | -0.11(-1.31%) |
Oct 04, 2022 | 8.197 | 8.359 | 8.131 | 8.272 | 88,991 | +0.19(+2.37%) |
Oct 03, 2022 | 7.956 | 8.143 | 7.898 | 8.081 | 101,001 | +0.14(+1.78%) |
Sep 30, 2022 | 7.848 | 8.089 | 7.806 | 7.939 | 162,386 | -0.01(-0.10%) |
Sep 29, 2022 | 8.072 | 8.072 | 7.856 | 7.948 | 92,284 | -0.17(-2.15%) |
Sep 28, 2022 | 7.864 | 8.181 | 7.864 | 8.122 | 92,993 | +0.22(+2.74%) |
Sep 27, 2022 | 7.898 | 8.081 | 7.881 | 7.906 | 93,559 | +0.03(+0.42%) |
Sep 26, 2022 | 7.923 | 8.117 | 7.798 | 7.873 | 264,963 | -0.12(-1.46%) |
Sep 23, 2022 | 8.031 | 8.189 | 7.889 | 7.989 | 176,991 | -0.17(-2.14%) |
Sep 22, 2022 | 7.831 | 8.434 | 7.831 | 8.164 | 232,393 | +0.34(+4.36%) |
Sep 21, 2022 | 7.873 | 8.006 | 7.781 | 7.823 | 177,108 | -0.02(-0.32%) |
Sep 20, 2022 | 7.864 | 7.914 | 7.681 | 7.848 | 113,536 | -0.11(-1.36%) |
Sep 19, 2022 | 7.989 | 8.147 | 7.906 | 7.956 | 107,375 | -0.07(-0.83%) |
Sep 16, 2022 | 7.665 | 8.022 | 7.548 | 8.022 | 525,079 | +0.29(+3.77%) |
Sep 15, 2022 | 7.856 | 7.981 | 7.681 | 7.731 | 253,888 | -0.12(-1.48%) |
Sep 14, 2022 | 7.864 | 7.933 | 7.715 | 7.848 | 150,443 | -0.02(-0.32%) |
Sep 13, 2022 | 8.081 | 8.106 | 7.848 | 7.873 | 208,550 | -0.24(-2.97%) |
Sep 12, 2022 | 8.156 | 8.216 | 8.081 | 8.114 | 135,910 | +0.03(+0.41%) |
Sep 09, 2022 | 8.014 | 8.239 | 7.989 | 8.081 | 120,882 | +0.03(+0.41%) |
Sep 08, 2022 | 8.096 | 8.219 | 7.827 | 8.047 | 138,138 | -0.05(-0.61%) |
Sep 07, 2022 | 8.096 | 8.211 | 7.859 | 8.096 | 190,812 | +0.02(+0.20%) |
Sep 06, 2022 | 8.456 | 8.534 | 7.745 | 8.080 | 207,649 | -0.45(-5.27%) |
Sep 02, 2022 | 8.743 | 8.832 | 8.466 | 8.530 | 93,287 | -0.22(-2.52%) |
Sep 01, 2022 | 8.759 | 8.865 | 8.620 | 8.751 | 105,816 | -0.09(-1.02%) |
Aug 31, 2022 | 9.061 | 9.061 | 8.751 | 8.841 | 102,537 | -0.25(-2.79%) |
Aug 30, 2022 | 9.119 | 9.119 | 8.954 | 9.094 | 62,484 | -0.03(-0.36%) |
Aug 29, 2022 | 9.037 | 9.176 | 9.004 | 9.127 | 88,563 | -0.02(-0.18%) |
Aug 26, 2022 | 9.699 | 9.806 | 9.111 | 9.143 | 92,583 | -0.50(-5.17%) |
Aug 25, 2022 | 9.250 | 9.699 | 9.205 | 9.642 | 115,395 | +0.30(+3.24%) |
Aug 24, 2022 | 9.536 | 9.536 | 9.290 | 9.340 | 58,382 | -0.29(-2.97%) |
Aug 23, 2022 | 9.708 | 9.908 | 9.609 | 9.626 | 60,358 | -0.16(-1.59%) |
Aug 22, 2022 | 9.822 | 9.838 | 9.618 | 9.781 | 96,015 | -0.16(-1.56%) |
Aug 19, 2022 | 10.12 | 10.17 | 9.904 | 9.937 | 95,718 | -0.37(-3.57%) |
Aug 18, 2022 | 10.66 | 10.75 | 9.855 | 10.30 | 163,741 | -0.70(-6.39%) |
Aug 17, 2022 | 10.88 | 11.05 | 10.57 | 11.01 | 140,923 | +0.07(+0.60%) |
Aug 16, 2022 | 10.45 | 11.21 | 10.45 | 10.94 | 113,949 | +0.42(+3.96%) |
Aug 15, 2022 | 10.40 | 10.62 | 10.27 | 10.53 | 157,855 | -0.01(-0.08%) |
Aug 12, 2022 | 10.22 | 10.60 | 10.12 | 10.53 | 82,307 | +0.30(+2.96%) |
Aug 11, 2022 | 10.14 | 10.34 | 10.14 | 10.23 | 64,932 | +0.23(+2.29%) |
Aug 10, 2022 | 9.871 | 10.12 | 9.822 | 10.00 | 106,733 | +0.28(+2.86%) |
Aug 09, 2022 | 9.887 | 10.08 | 9.563 | 9.724 | 114,006 | -0.27(-2.70%) |
Aug 08, 2022 | 9.806 | 10.10 | 9.728 | 9.994 | 185,824 | +0.25(+2.52%) |
Aug 05, 2022 | 9.838 | 9.875 | 9.699 | 9.748 | 107,326 | -0.16(-1.57%) |
Aug 04, 2022 | 10.21 | 10.22 | 9.871 | 9.904 | 221,684 | -0.30(-2.96%) |
Aug 03, 2022 | 10.05 | 10.26 | 9.945 | 10.21 | 228,330 | +0.26(+2.63%) |
Aug 02, 2022 | 10.17 | 10.21 | 9.937 | 9.945 | 67,433 | -0.30(-2.95%) |