Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.456 | 8.484 | 8.373 | 8.419 | 230,398 | -0.03(-0.33%) |
Oct 28, 2022 | 8.466 | 8.484 | 8.391 | 8.447 | 170,953 | +0.00(+0.00%) |
Oct 27, 2022 | 8.540 | 8.549 | 8.428 | 8.447 | 120,014 | -0.08(-0.98%) |
Oct 26, 2022 | 8.447 | 8.540 | 8.438 | 8.531 | 262,348 | +0.07(+0.77%) |
Oct 25, 2022 | 8.456 | 8.470 | 8.382 | 8.466 | 234,296 | +0.02(+0.22%) |
Oct 24, 2022 | 8.549 | 8.600 | 8.419 | 8.447 | 172,439 | -0.13(-1.52%) |
Oct 21, 2022 | 8.549 | 8.586 | 8.512 | 8.577 | 132,429 | -0.02(-0.22%) |
Oct 20, 2022 | 8.596 | 8.670 | 8.596 | 8.596 | 197,739 | -0.02(-0.22%) |
Oct 19, 2022 | 8.614 | 8.698 | 8.596 | 8.614 | 196,634 | -0.07(-0.75%) |
Oct 18, 2022 | 8.623 | 8.707 | 8.623 | 8.679 | 150,424 | +0.07(+0.86%) |
Oct 17, 2022 | 8.661 | 8.723 | 8.605 | 8.605 | 115,823 | -0.03(-0.32%) |
Oct 14, 2022 | 8.726 | 8.735 | 8.633 | 8.633 | 85,571 | -0.06(-0.69%) |
Oct 13, 2022 | 8.655 | 8.776 | 8.591 | 8.692 | 71,040 | -0.07(-0.84%) |
Oct 12, 2022 | 8.729 | 8.803 | 8.729 | 8.766 | 114,492 | +0.03(+0.32%) |
Oct 11, 2022 | 8.702 | 8.785 | 8.702 | 8.739 | 113,291 | +0.01(+0.11%) |
Oct 10, 2022 | 8.748 | 8.764 | 8.729 | 8.729 | 305,480 | -0.05(-0.53%) |
Oct 07, 2022 | 8.757 | 8.795 | 8.742 | 8.776 | 156,478 | -0.03(-0.32%) |
Oct 06, 2022 | 8.776 | 8.840 | 8.769 | 8.803 | 188,368 | +0.01(+0.11%) |
Oct 05, 2022 | 8.739 | 8.831 | 8.739 | 8.794 | 259,312 | -0.01(-0.11%) |
Oct 04, 2022 | 8.720 | 8.859 | 8.720 | 8.803 | 367,808 | +0.12(+1.38%) |
Oct 03, 2022 | 8.674 | 8.803 | 8.628 | 8.683 | 255,588 | +0.03(+0.32%) |
Sep 30, 2022 | 8.618 | 8.655 | 8.572 | 8.655 | 177,366 | +0.06(+0.75%) |
Sep 29, 2022 | 8.655 | 8.676 | 8.544 | 8.591 | 141,735 | -0.12(-1.38%) |
Sep 28, 2022 | 8.729 | 8.794 | 8.646 | 8.711 | 262,941 | +0.01(+0.11%) |
Sep 27, 2022 | 8.683 | 8.739 | 8.683 | 8.702 | 189,334 | -0.01(-0.11%) |
Sep 26, 2022 | 8.822 | 8.840 | 8.702 | 8.711 | 213,552 | -0.15(-1.67%) |
Sep 23, 2022 | 8.877 | 8.924 | 8.840 | 8.859 | 119,070 | -0.06(-0.62%) |
Sep 22, 2022 | 8.979 | 8.997 | 8.910 | 8.914 | 179,396 | -0.09(-1.03%) |
Sep 21, 2022 | 8.998 | 9.053 | 8.988 | 9.007 | 91,503 | -0.02(-0.20%) |
Sep 20, 2022 | 9.062 | 9.071 | 8.998 | 9.025 | 262,445 | -0.05(-0.51%) |
Sep 19, 2022 | 9.108 | 9.115 | 9.071 | 9.071 | 310,949 | -0.06(-0.61%) |
Sep 16, 2022 | 9.155 | 9.219 | 9.108 | 9.127 | 142,126 | -0.06(-0.70%) |
Sep 15, 2022 | 9.349 | 9.359 | 9.164 | 9.192 | 183,453 | -0.19(-2.07%) |
Sep 14, 2022 | 9.404 | 9.408 | 9.358 | 9.386 | 96,347 | +0.01(+0.06%) |
Sep 13, 2022 | 9.325 | 9.408 | 9.325 | 9.380 | 92,614 | -0.04(-0.39%) |
Sep 12, 2022 | 9.454 | 9.583 | 9.390 | 9.417 | 120,302 | -0.03(-0.29%) |
Sep 09, 2022 | 9.417 | 9.500 | 9.408 | 9.445 | 365,056 | +0.05(+0.49%) |
Sep 08, 2022 | 9.408 | 9.474 | 9.390 | 9.399 | 67,384 | -0.05(-0.49%) |
Sep 07, 2022 | 9.399 | 9.500 | 9.399 | 9.445 | 85,688 | +0.04(+0.39%) |
Sep 06, 2022 | 9.454 | 9.454 | 9.408 | 9.408 | 109,011 | -0.09(-0.97%) |
Sep 02, 2022 | 9.454 | 9.546 | 9.454 | 9.500 | 84,326 | +0.05(+0.49%) |
Sep 01, 2022 | 9.463 | 9.472 | 9.399 | 9.454 | 150,310 | -0.09(-0.96%) |
Aug 31, 2022 | 9.620 | 9.620 | 9.528 | 9.546 | 138,242 | -0.02(-0.19%) |
Aug 30, 2022 | 9.583 | 9.601 | 9.532 | 9.565 | 155,667 | -0.01(-0.10%) |
Aug 29, 2022 | 9.647 | 9.666 | 9.546 | 9.574 | 111,341 | -0.10(-1.05%) |
Aug 26, 2022 | 9.703 | 9.703 | 9.675 | 9.675 | 49,312 | -0.03(-0.28%) |
Aug 25, 2022 | 9.721 | 9.758 | 9.689 | 9.703 | 85,104 | -0.05(-0.47%) |
Aug 24, 2022 | 9.749 | 9.776 | 9.712 | 9.749 | 139,627 | -0.01(-0.09%) |
Aug 23, 2022 | 9.703 | 9.767 | 9.703 | 9.758 | 81,031 | +0.03(+0.28%) |
Aug 22, 2022 | 9.758 | 9.758 | 9.666 | 9.730 | 141,036 | -0.06(-0.56%) |
Aug 19, 2022 | 9.942 | 9.942 | 9.730 | 9.785 | 128,893 | -0.22(-2.21%) |
Aug 18, 2022 | 10.02 | 10.03 | 9.960 | 10.01 | 105,934 | -0.01(-0.09%) |
Aug 17, 2022 | 10.05 | 10.05 | 9.960 | 10.02 | 150,798 | -0.08(-0.82%) |
Aug 16, 2022 | 10.25 | 10.26 | 10.06 | 10.10 | 193,404 | -0.17(-1.61%) |
Aug 15, 2022 | 10.23 | 10.28 | 10.23 | 10.26 | 390,016 | +0.01(+0.09%) |
Aug 12, 2022 | 10.19 | 10.28 | 10.19 | 10.25 | 126,915 | +0.06(+0.59%) |
Aug 11, 2022 | 10.19 | 10.21 | 10.16 | 10.19 | 151,397 | +0.03(+0.27%) |
Aug 10, 2022 | 10.11 | 10.18 | 10.11 | 10.17 | 144,585 | +0.09(+0.91%) |
Aug 09, 2022 | 10.02 | 10.08 | 10.02 | 10.08 | 99,660 | +0.01(+0.09%) |
Aug 08, 2022 | 10.01 | 10.09 | 10.01 | 10.07 | 129,474 | +0.07(+0.73%) |
Aug 05, 2022 | 10.04 | 10.08 | 9.965 | 9.993 | 85,438 | -0.08(-0.82%) |
Aug 04, 2022 | 10.09 | 10.16 | 10.08 | 10.08 | 96,617 | -0.05(-0.45%) |
Aug 03, 2022 | 10.07 | 10.15 | 10.05 | 10.12 | 82,603 | +0.06(+0.64%) |
Aug 02, 2022 | 10.10 | 10.14 | 10.06 | 10.06 | 76,163 | -0.06(-0.63%) |