Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.570 | 8.890 | 8.520 | 8.840 | 210,555 | +0.18(+2.08%) |
Oct 28, 2022 | 8.680 | 8.680 | 8.400 | 8.660 | 122,628 | -0.02(-0.23%) |
Oct 27, 2022 | 8.590 | 8.770 | 8.590 | 8.680 | 273,435 | +0.11(+1.28%) |
Oct 26, 2022 | 8.650 | 8.670 | 8.490 | 8.570 | 247,642 | -0.03(-0.35%) |
Oct 25, 2022 | 8.550 | 8.650 | 8.490 | 8.600 | 159,708 | +0.06(+0.70%) |
Oct 24, 2022 | 8.660 | 8.660 | 8.470 | 8.540 | 239,181 | -0.12(-1.39%) |
Oct 21, 2022 | 8.560 | 8.660 | 8.370 | 8.660 | 149,686 | +0.07(+0.81%) |
Oct 20, 2022 | 8.410 | 8.650 | 8.350 | 8.590 | 124,483 | +0.23(+2.75%) |
Oct 19, 2022 | 8.720 | 8.720 | 8.300 | 8.360 | 183,868 | -0.40(-4.57%) |
Oct 18, 2022 | 8.980 | 9.090 | 8.740 | 8.760 | 129,394 | -0.17(-1.90%) |
Oct 17, 2022 | 8.870 | 9.040 | 8.800 | 8.930 | 255,123 | +0.15(+1.71%) |
Oct 14, 2022 | 8.830 | 8.940 | 8.680 | 8.780 | 348,584 | -0.04(-0.45%) |
Oct 13, 2022 | 8.540 | 8.870 | 8.450 | 8.820 | 177,053 | +0.17(+1.97%) |
Oct 12, 2022 | 8.620 | 8.690 | 8.490 | 8.650 | 211,956 | +0.08(+0.93%) |
Oct 11, 2022 | 8.350 | 8.630 | 8.220 | 8.570 | 268,678 | +0.18(+2.15%) |
Oct 07, 2022 | 8.390 | 0 | -0.14(-1.64%) | |||
Oct 06, 2022 | 8.580 | 8.650 | 8.450 | 8.530 | 124,199 | -0.06(-0.70%) |
Oct 05, 2022 | 8.460 | 8.590 | 8.390 | 8.590 | 122,407 | +0.08(+0.94%) |
Oct 04, 2022 | 8.440 | 8.670 | 8.440 | 8.510 | 365,638 | +0.21(+2.53%) |
Oct 03, 2022 | 8.120 | 8.360 | 8.050 | 8.300 | 195,689 | +0.26(+3.23%) |
Sep 30, 2022 | 8.010 | 8.230 | 8.010 | 8.040 | 243,865 | -0.08(-0.99%) |
Sep 29, 2022 | 8.210 | 8.210 | 7.950 | 8.120 | 417,316 | -0.18(-2.17%) |
Sep 28, 2022 | 8.140 | 8.370 | 8.040 | 8.300 | 224,315 | +0.12(+1.47%) |
Sep 27, 2022 | 8.350 | 8.360 | 8.120 | 8.180 | 191,971 | +0.02(+0.25%) |
Sep 26, 2022 | 8.100 | 8.410 | 8.070 | 8.160 | 273,482 | +0.06(+0.74%) |
Sep 23, 2022 | 8.480 | 8.480 | 8.050 | 8.100 | 491,944 | -0.41(-4.82%) |
Sep 22, 2022 | 9.000 | 9.000 | 8.500 | 8.510 | 647,178 | -0.77(-8.30%) |
Sep 21, 2022 | 9.570 | 9.570 | 9.250 | 9.280 | 221,756 | -0.23(-2.42%) |
Sep 20, 2022 | 9.710 | 9.730 | 9.450 | 9.510 | 157,951 | -0.26(-2.66%) |
Sep 19, 2022 | 9.450 | 9.800 | 9.450 | 9.770 | 193,038 | +0.24(+2.52%) |
Sep 16, 2022 | 9.910 | 9.940 | 9.430 | 9.530 | 423,314 | -0.45(-4.51%) |
Sep 15, 2022 | 9.860 | 9.990 | 9.840 | 9.980 | 202,128 | +0.10(+1.01%) |
Sep 14, 2022 | 9.970 | 10.14 | 9.860 | 9.880 | 464,591 | -0.05(-0.50%) |
Sep 13, 2022 | 9.510 | 10.14 | 9.480 | 9.930 | 675,611 | +0.56(+5.98%) |
Sep 12, 2022 | 9.240 | 9.460 | 9.200 | 9.370 | 854,969 | +0.26(+2.85%) |
Sep 09, 2022 | 8.950 | 9.130 | 8.950 | 9.110 | 229,506 | +0.21(+2.36%) |
Sep 08, 2022 | 8.800 | 8.940 | 8.770 | 8.900 | 145,258 | +0.09(+1.02%) |
Sep 07, 2022 | 8.620 | 8.870 | 8.590 | 8.810 | 104,244 | +0.18(+2.09%) |
Sep 06, 2022 | 8.730 | 8.890 | 8.600 | 8.630 | 197,409 | -0.08(-0.92%) |
Sep 02, 2022 | 8.710 | 0 | -0.20(-2.24%) | |||
Sep 01, 2022 | 8.880 | 8.960 | 8.780 | 8.910 | 179,779 | -0.04(-0.45%) |
Aug 31, 2022 | 8.830 | 8.980 | 8.740 | 8.950 | 392,746 | +0.14(+1.59%) |
Aug 30, 2022 | 9.020 | 9.030 | 8.720 | 8.810 | 152,458 | -0.15(-1.67%) |
Aug 29, 2022 | 9.060 | 9.060 | 8.960 | 8.960 | 448,882 | -0.11(-1.21%) |
Aug 26, 2022 | 9.340 | 9.340 | 8.960 | 9.070 | 366,436 | -0.22(-2.37%) |
Aug 25, 2022 | 9.330 | 9.370 | 9.210 | 9.290 | 207,537 | -0.03(-0.32%) |
Aug 24, 2022 | 9.210 | 9.340 | 9.150 | 9.320 | 166,892 | +0.10(+1.08%) |
Aug 23, 2022 | 9.150 | 9.300 | 9.090 | 9.220 | 148,525 | +0.04(+0.44%) |
Aug 22, 2022 | 9.220 | 9.370 | 9.130 | 9.180 | 138,076 | -0.20(-2.13%) |
Aug 19, 2022 | 9.330 | 9.400 | 9.160 | 9.380 | 211,626 | -0.03(-0.32%) |
Aug 18, 2022 | 9.680 | 9.680 | 9.360 | 9.410 | 196,810 | -0.26(-2.69%) |
Aug 17, 2022 | 9.740 | 9.850 | 9.620 | 9.670 | 125,534 | -0.14(-1.43%) |
Aug 16, 2022 | 9.720 | 9.840 | 9.570 | 9.810 | 199,651 | -0.05(-0.51%) |
Aug 15, 2022 | 9.600 | 9.930 | 9.600 | 9.860 | 410,300 | +0.26(+2.71%) |
Aug 12, 2022 | 9.680 | 9.710 | 9.490 | 9.600 | 462,220 | -0.01(-0.10%) |
Aug 11, 2022 | 9.620 | 9.750 | 9.580 | 9.610 | 443,133 | +0.02(+0.21%) |
Aug 10, 2022 | 9.050 | 9.600 | 9.000 | 9.590 | 725,760 | +0.57(+6.32%) |
Aug 09, 2022 | 9.000 | 9.050 | 8.920 | 9.020 | 410,058 | +0.02(+0.22%) |
Aug 08, 2022 | 8.660 | 9.030 | 8.590 | 9.000 | 454,591 | +0.40(+4.65%) |
Aug 05, 2022 | 9.160 | 9.160 | 8.500 | 8.600 | 1,065,281 | -0.81(-8.61%) |
Aug 04, 2022 | 9.650 | 9.920 | 9.350 | 9.410 | 610,477 | -0.06(-0.63%) |
Aug 03, 2022 | 9.650 | 9.660 | 9.470 | 9.470 | 154,336 | -0.11(-1.15%) |