Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.759 | 8.803 | 8.741 | 8.777 | 31,505 | -0.06(-0.70%) |
Oct 28, 2022 | 8.786 | 8.857 | 8.786 | 8.839 | 67,266 | +0.04(+0.40%) |
Oct 27, 2022 | 8.821 | 8.821 | 8.759 | 8.803 | 29,999 | +0.03(+0.30%) |
Oct 26, 2022 | 8.679 | 8.786 | 8.679 | 8.777 | 35,570 | +0.10(+1.12%) |
Oct 25, 2022 | 8.697 | 8.737 | 8.605 | 8.679 | 41,534 | +0.03(+0.31%) |
Oct 24, 2022 | 8.591 | 8.715 | 8.588 | 8.653 | 45,321 | +0.04(+0.51%) |
Oct 21, 2022 | 8.502 | 8.679 | 8.502 | 8.609 | 58,258 | +0.09(+1.00%) |
Oct 20, 2022 | 8.480 | 8.524 | 8.462 | 8.524 | 48,596 | +0.01(+0.10%) |
Oct 19, 2022 | 8.418 | 8.524 | 8.418 | 8.515 | 82,941 | +0.00(+0.00%) |
Oct 18, 2022 | 8.568 | 8.603 | 8.488 | 8.515 | 43,294 | -0.04(-0.51%) |
Oct 17, 2022 | 8.559 | 8.568 | 8.488 | 8.559 | 55,087 | +0.13(+1.57%) |
Oct 14, 2022 | 8.488 | 8.522 | 8.409 | 8.427 | 57,061 | -0.06(-0.73%) |
Oct 13, 2022 | 8.471 | 8.497 | 8.392 | 8.488 | 28,631 | -0.08(-0.92%) |
Oct 12, 2022 | 8.568 | 8.615 | 8.532 | 8.568 | 47,266 | -0.03(-0.31%) |
Oct 11, 2022 | 8.673 | 8.673 | 8.576 | 8.594 | 36,184 | -0.05(-0.61%) |
Oct 10, 2022 | 8.717 | 8.717 | 8.647 | 8.647 | 19,739 | -0.08(-0.91%) |
Oct 07, 2022 | 8.735 | 8.787 | 8.691 | 8.726 | 32,626 | -0.08(-0.90%) |
Oct 06, 2022 | 8.840 | 8.840 | 8.682 | 8.805 | 29,653 | -0.03(-0.30%) |
Oct 05, 2022 | 8.928 | 8.955 | 8.744 | 8.831 | 36,442 | -0.08(-0.89%) |
Oct 04, 2022 | 8.761 | 8.946 | 8.761 | 8.911 | 28,437 | +0.20(+2.32%) |
Oct 03, 2022 | 8.682 | 8.770 | 8.630 | 8.708 | 24,014 | +0.10(+1.12%) |
Sep 30, 2022 | 8.594 | 8.638 | 8.594 | 8.611 | 29,089 | +0.02(+0.20%) |
Sep 29, 2022 | 8.691 | 8.743 | 8.559 | 8.594 | 38,567 | -0.18(-2.01%) |
Sep 28, 2022 | 8.796 | 8.880 | 8.726 | 8.770 | 29,613 | +0.00(+0.00%) |
Sep 27, 2022 | 8.717 | 8.990 | 8.625 | 8.770 | 86,605 | +0.04(+0.40%) |
Sep 26, 2022 | 8.796 | 8.884 | 8.726 | 8.735 | 30,830 | -0.11(-1.19%) |
Sep 23, 2022 | 8.919 | 8.946 | 8.805 | 8.840 | 67,348 | -0.18(-1.95%) |
Sep 22, 2022 | 9.139 | 9.139 | 9.007 | 9.016 | 21,092 | -0.13(-1.39%) |
Sep 21, 2022 | 9.143 | 9.219 | 9.090 | 9.143 | 6,277 | +0.02(+0.19%) |
Sep 20, 2022 | 9.178 | 9.195 | 9.047 | 9.125 | 35,970 | -0.17(-1.88%) |
Sep 19, 2022 | 9.370 | 9.370 | 9.266 | 9.300 | 5,530 | -0.11(-1.21%) |
Sep 16, 2022 | 9.204 | 9.618 | 9.204 | 9.414 | 24,113 | +0.11(+1.22%) |
Sep 15, 2022 | 9.309 | 9.309 | 9.283 | 9.300 | 15,276 | -0.05(-0.56%) |
Sep 14, 2022 | 9.422 | 9.422 | 9.221 | 9.353 | 34,318 | -0.01(-0.09%) |
Sep 13, 2022 | 9.379 | 9.527 | 9.361 | 9.361 | 14,374 | -0.12(-1.29%) |
Sep 12, 2022 | 9.492 | 9.492 | 9.448 | 9.484 | 6,759 | +0.02(+0.23%) |
Sep 09, 2022 | 9.457 | 9.479 | 9.414 | 9.462 | 17,388 | +0.06(+0.60%) |
Sep 08, 2022 | 9.318 | 9.414 | 9.318 | 9.405 | 26,409 | +0.00(+0.00%) |
Sep 07, 2022 | 9.344 | 9.422 | 9.300 | 9.405 | 26,472 | +0.02(+0.19%) |
Sep 06, 2022 | 9.431 | 9.449 | 9.388 | 9.388 | 10,205 | -0.10(-1.01%) |
Sep 02, 2022 | 9.457 | 9.527 | 9.449 | 9.484 | 14,062 | -0.05(-0.55%) |
Sep 01, 2022 | 9.466 | 9.536 | 9.440 | 9.536 | 18,741 | +0.00(+0.00%) |
Aug 31, 2022 | 9.492 | 9.571 | 9.492 | 9.536 | 16,182 | +0.02(+0.18%) |
Aug 30, 2022 | 9.589 | 9.657 | 9.501 | 9.519 | 17,054 | -0.10(-1.00%) |
Aug 29, 2022 | 9.615 | 9.658 | 9.597 | 9.615 | 24,157 | +0.03(+0.37%) |
Aug 26, 2022 | 9.685 | 9.702 | 9.571 | 9.580 | 23,486 | -0.11(-1.17%) |
Aug 25, 2022 | 9.833 | 9.833 | 9.685 | 9.693 | 29,144 | -0.17(-1.77%) |
Aug 24, 2022 | 9.842 | 9.930 | 9.790 | 9.868 | 42,137 | +0.15(+1.53%) |
Aug 23, 2022 | 9.693 | 9.737 | 9.693 | 9.720 | 18,889 | +0.01(+0.14%) |
Aug 22, 2022 | 9.827 | 9.827 | 9.697 | 9.706 | 8,475 | -0.21(-2.10%) |
Aug 19, 2022 | 9.906 | 10.04 | 9.733 | 9.914 | 48,311 | -0.06(-0.61%) |
Aug 18, 2022 | 9.932 | 10.04 | 9.924 | 9.975 | 14,088 | +0.04(+0.44%) |
Aug 17, 2022 | 9.958 | 10.04 | 9.914 | 9.932 | 45,665 | -0.09(-0.87%) |
Aug 16, 2022 | 10.05 | 10.06 | 9.993 | 10.02 | 24,615 | -0.05(-0.52%) |
Aug 15, 2022 | 10.00 | 10.15 | 10.00 | 10.07 | 12,613 | +0.00(+0.00%) |
Aug 12, 2022 | 10.06 | 10.09 | 9.949 | 10.07 | 22,063 | +0.07(+0.69%) |
Aug 11, 2022 | 10.05 | 10.11 | 9.966 | 10.00 | 12,768 | -0.07(-0.69%) |
Aug 10, 2022 | 9.914 | 10.15 | 9.871 | 10.07 | 77,397 | +0.23(+2.38%) |
Aug 09, 2022 | 9.793 | 9.845 | 9.688 | 9.836 | 28,307 | +0.00(+0.00%) |
Aug 08, 2022 | 9.758 | 9.845 | 9.758 | 9.836 | 19,575 | +0.08(+0.80%) |
Aug 05, 2022 | 9.775 | 9.800 | 9.758 | 9.758 | 27,279 | -0.08(-0.80%) |
Aug 04, 2022 | 9.793 | 9.862 | 9.793 | 9.836 | 31,661 | +0.00(+0.00%) |
Aug 03, 2022 | 9.784 | 9.879 | 9.784 | 9.836 | 21,350 | +0.03(+0.35%) |
Aug 02, 2022 | 9.758 | 9.836 | 9.758 | 9.801 | 21,623 | +0.04(+0.45%) |