Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.379 | 8.441 | 8.353 | 8.397 | 145,097 | +0.03(+0.31%) |
Oct 28, 2022 | 8.283 | 8.432 | 8.283 | 8.370 | 157,828 | +0.09(+1.06%) |
Oct 27, 2022 | 8.221 | 8.335 | 8.217 | 8.283 | 179,484 | +0.10(+1.18%) |
Oct 26, 2022 | 8.151 | 8.300 | 8.151 | 8.186 | 161,903 | +0.03(+0.32%) |
Oct 25, 2022 | 8.151 | 8.182 | 8.107 | 8.160 | 183,373 | +0.01(+0.11%) |
Oct 24, 2022 | 7.984 | 8.160 | 7.962 | 8.151 | 329,302 | +0.17(+2.09%) |
Oct 21, 2022 | 7.827 | 7.984 | 7.809 | 7.984 | 264,487 | +0.16(+2.02%) |
Oct 20, 2022 | 7.897 | 7.984 | 7.827 | 7.827 | 195,796 | -0.08(-1.00%) |
Oct 19, 2022 | 7.958 | 7.984 | 7.905 | 7.905 | 267,850 | -0.07(-0.88%) |
Oct 18, 2022 | 7.888 | 8.011 | 7.853 | 7.976 | 283,592 | +0.18(+2.36%) |
Oct 17, 2022 | 7.791 | 7.905 | 7.791 | 7.791 | 223,205 | +0.07(+0.91%) |
Oct 14, 2022 | 7.783 | 7.800 | 7.686 | 7.721 | 158,803 | -0.03(-0.34%) |
Oct 13, 2022 | 7.765 | 7.853 | 7.686 | 7.748 | 141,551 | -0.08(-1.01%) |
Oct 12, 2022 | 7.853 | 7.897 | 7.818 | 7.827 | 157,990 | -0.05(-0.67%) |
Oct 11, 2022 | 7.905 | 7.923 | 7.835 | 7.879 | 179,316 | -0.02(-0.22%) |
Oct 10, 2022 | 8.028 | 8.041 | 7.888 | 7.897 | 215,600 | -0.07(-0.88%) |
Oct 07, 2022 | 7.932 | 8.028 | 7.923 | 7.967 | 399,281 | +0.00(+0.00%) |
Oct 06, 2022 | 7.967 | 8.020 | 7.949 | 7.967 | 127,471 | -0.00(-0.05%) |
Oct 05, 2022 | 8.084 | 8.104 | 7.971 | 7.971 | 169,596 | -0.13(-1.61%) |
Oct 04, 2022 | 7.988 | 8.136 | 7.962 | 8.102 | 193,245 | +0.22(+2.76%) |
Oct 03, 2022 | 7.770 | 7.936 | 7.770 | 7.884 | 202,580 | +0.15(+1.91%) |
Sep 30, 2022 | 7.797 | 7.936 | 7.736 | 7.736 | 349,457 | -0.07(-0.89%) |
Sep 29, 2022 | 7.988 | 7.988 | 7.805 | 7.805 | 196,278 | -0.19(-2.40%) |
Sep 28, 2022 | 7.814 | 8.023 | 7.805 | 7.997 | 180,593 | +0.22(+2.80%) |
Sep 27, 2022 | 7.884 | 7.899 | 7.779 | 7.779 | 194,507 | -0.07(-0.89%) |
Sep 26, 2022 | 8.006 | 8.041 | 7.840 | 7.849 | 246,186 | -0.13(-1.64%) |
Sep 23, 2022 | 8.145 | 8.145 | 7.962 | 7.980 | 255,214 | -0.23(-2.76%) |
Sep 22, 2022 | 8.302 | 8.327 | 8.154 | 8.206 | 187,032 | -0.12(-1.46%) |
Sep 21, 2022 | 8.354 | 8.380 | 8.293 | 8.328 | 138,693 | +0.03(+0.31%) |
Sep 20, 2022 | 8.345 | 8.367 | 8.284 | 8.302 | 239,025 | -0.07(-0.83%) |
Sep 19, 2022 | 8.363 | 8.415 | 8.319 | 8.372 | 227,109 | -0.04(-0.52%) |
Sep 16, 2022 | 8.250 | 8.415 | 8.250 | 8.415 | 231,934 | +0.06(+0.73%) |
Sep 15, 2022 | 8.537 | 8.563 | 8.337 | 8.354 | 260,190 | -0.21(-2.44%) |
Sep 14, 2022 | 8.581 | 8.642 | 8.520 | 8.563 | 248,103 | +0.02(+0.20%) |
Sep 13, 2022 | 8.668 | 8.668 | 8.537 | 8.546 | 206,972 | -0.17(-1.90%) |
Sep 12, 2022 | 8.772 | 8.816 | 8.676 | 8.711 | 241,554 | -0.01(-0.10%) |
Sep 09, 2022 | 8.772 | 8.816 | 8.703 | 8.720 | 162,003 | -0.01(-0.10%) |
Sep 08, 2022 | 8.676 | 8.781 | 8.650 | 8.729 | 203,752 | +0.05(+0.60%) |
Sep 07, 2022 | 8.581 | 8.711 | 8.546 | 8.676 | 139,368 | +0.11(+1.32%) |
Sep 06, 2022 | 8.659 | 8.685 | 8.546 | 8.563 | 187,031 | -0.07(-0.81%) |
Sep 02, 2022 | 8.659 | 8.711 | 8.615 | 8.633 | 92,419 | +0.01(+0.10%) |
Sep 01, 2022 | 8.650 | 8.703 | 8.598 | 8.624 | 171,370 | -0.03(-0.35%) |
Aug 31, 2022 | 8.923 | 8.948 | 8.620 | 8.654 | 399,063 | -0.23(-2.53%) |
Aug 30, 2022 | 8.957 | 9.006 | 8.862 | 8.879 | 123,493 | -0.07(-0.77%) |
Aug 29, 2022 | 8.897 | 8.957 | 8.879 | 8.948 | 148,615 | +0.03(+0.39%) |
Aug 26, 2022 | 9.052 | 9.061 | 8.914 | 8.914 | 127,971 | -0.14(-1.53%) |
Aug 25, 2022 | 9.061 | 9.078 | 9.018 | 9.052 | 145,663 | +0.02(+0.19%) |
Aug 24, 2022 | 8.983 | 9.061 | 8.957 | 9.035 | 275,771 | +0.09(+0.97%) |
Aug 23, 2022 | 8.948 | 9.061 | 8.944 | 8.948 | 375,116 | -0.01(-0.10%) |
Aug 22, 2022 | 8.966 | 9.035 | 8.940 | 8.957 | 326,849 | -0.05(-0.58%) |
Aug 19, 2022 | 9.087 | 9.130 | 8.974 | 9.009 | 199,673 | -0.10(-1.05%) |
Aug 18, 2022 | 9.113 | 9.165 | 9.096 | 9.104 | 172,100 | +0.01(+0.10%) |
Aug 17, 2022 | 9.234 | 9.251 | 9.096 | 9.096 | 215,057 | -0.16(-1.68%) |
Aug 16, 2022 | 9.199 | 9.260 | 9.191 | 9.251 | 134,299 | +0.06(+0.66%) |
Aug 15, 2022 | 9.243 | 9.251 | 9.165 | 9.191 | 178,810 | -0.06(-0.65%) |
Aug 12, 2022 | 9.191 | 9.251 | 9.139 | 9.251 | 115,863 | +0.10(+1.14%) |
Aug 11, 2022 | 9.191 | 9.234 | 9.130 | 9.148 | 143,642 | +0.03(+0.28%) |
Aug 10, 2022 | 9.087 | 9.165 | 9.053 | 9.122 | 188,053 | +0.10(+1.05%) |
Aug 09, 2022 | 9.026 | 9.044 | 8.974 | 9.026 | 108,126 | +0.01(+0.10%) |
Aug 08, 2022 | 9.035 | 9.061 | 8.966 | 9.018 | 149,158 | +0.05(+0.58%) |
Aug 05, 2022 | 8.983 | 9.018 | 8.923 | 8.966 | 81,643 | -0.03(-0.29%) |
Aug 04, 2022 | 8.992 | 9.052 | 8.974 | 8.992 | 174,226 | -0.00(-0.04%) |
Aug 03, 2022 | 9.013 | 9.048 | 8.961 | 8.996 | 193,846 | +0.03(+0.38%) |
Aug 02, 2022 | 8.961 | 9.039 | 8.953 | 8.961 | 149,338 | -0.03(-0.29%) |