Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.800 | 8.825 | 8.460 | 8.500 | 499,644 | -0.37(-4.17%) |
Oct 28, 2022 | 8.820 | 9.250 | 8.720 | 8.870 | 337,674 | +0.12(+1.37%) |
Oct 27, 2022 | 9.210 | 9.400 | 8.730 | 8.750 | 311,935 | -0.38(-4.16%) |
Oct 26, 2022 | 8.880 | 9.200 | 8.825 | 9.130 | 299,593 | +0.26(+2.93%) |
Oct 25, 2022 | 8.750 | 8.940 | 8.750 | 8.870 | 368,904 | +0.08(+0.91%) |
Oct 24, 2022 | 8.820 | 8.900 | 8.670 | 8.790 | 213,026 | -0.02(-0.23%) |
Oct 21, 2022 | 8.650 | 8.870 | 8.490 | 8.810 | 214,974 | +0.22(+2.56%) |
Oct 20, 2022 | 8.570 | 8.830 | 8.500 | 8.590 | 218,186 | -0.03(-0.35%) |
Oct 19, 2022 | 8.850 | 8.925 | 8.522 | 8.620 | 290,970 | -0.34(-3.79%) |
Oct 18, 2022 | 8.990 | 9.198 | 8.880 | 8.960 | 293,668 | +0.18(+2.05%) |
Oct 17, 2022 | 8.460 | 8.870 | 8.370 | 8.780 | 345,317 | +0.61(+7.47%) |
Oct 14, 2022 | 8.700 | 8.750 | 8.141 | 8.170 | 229,258 | -0.41(-4.78%) |
Oct 13, 2022 | 8.100 | 8.580 | 8.030 | 8.580 | 553,691 | +0.23(+2.75%) |
Oct 12, 2022 | 8.680 | 8.680 | 8.230 | 8.350 | 352,871 | -0.24(-2.79%) |
Oct 11, 2022 | 8.720 | 8.740 | 8.380 | 8.590 | 402,592 | -0.20(-2.28%) |
Oct 10, 2022 | 8.850 | 9.030 | 8.700 | 8.790 | 259,973 | +0.03(+0.34%) |
Oct 07, 2022 | 8.750 | 8.830 | 8.590 | 8.760 | 324,961 | -0.10(-1.13%) |
Oct 06, 2022 | 8.780 | 8.950 | 8.770 | 8.860 | 251,251 | +0.01(+0.11%) |
Oct 05, 2022 | 8.900 | 9.195 | 8.840 | 8.850 | 368,542 | -0.26(-2.85%) |
Oct 04, 2022 | 8.250 | 9.110 | 8.250 | 9.110 | 588,454 | +1.02(+12.61%) |
Oct 03, 2022 | 7.610 | 8.270 | 7.420 | 8.090 | 1,055,482 | +0.54(+7.15%) |
Sep 30, 2022 | 7.660 | 7.940 | 7.530 | 7.550 | 501,319 | -0.09(-1.18%) |
Sep 29, 2022 | 7.560 | 7.650 | 7.230 | 7.640 | 328,682 | -0.06(-0.78%) |
Sep 28, 2022 | 7.460 | 7.830 | 7.420 | 7.700 | 675,648 | +0.27(+3.63%) |
Sep 27, 2022 | 7.760 | 7.920 | 7.400 | 7.430 | 473,168 | -0.22(-2.88%) |
Sep 26, 2022 | 8.020 | 8.180 | 7.590 | 7.650 | 515,701 | -0.37(-4.61%) |
Sep 23, 2022 | 8.010 | 8.170 | 7.895 | 8.020 | 511,901 | -0.12(-1.47%) |
Sep 22, 2022 | 8.280 | 8.330 | 8.030 | 8.140 | 418,491 | -0.22(-2.63%) |
Sep 21, 2022 | 8.440 | 8.570 | 8.298 | 8.360 | 376,829 | -0.01(-0.12%) |
Sep 20, 2022 | 8.510 | 8.510 | 8.070 | 8.370 | 367,007 | -0.26(-3.01%) |
Sep 19, 2022 | 8.560 | 8.760 | 8.230 | 8.630 | 646,486 | -0.09(-1.03%) |
Sep 16, 2022 | 8.730 | 8.770 | 8.310 | 8.720 | 955,080 | -0.15(-1.69%) |
Sep 15, 2022 | 8.760 | 9.030 | 8.720 | 8.870 | 526,263 | -0.02(-0.22%) |
Sep 14, 2022 | 9.050 | 9.225 | 8.810 | 8.890 | 355,480 | -0.18(-1.98%) |
Sep 13, 2022 | 8.960 | 9.090 | 8.800 | 9.070 | 408,456 | -0.23(-2.47%) |
Sep 12, 2022 | 8.950 | 9.350 | 8.870 | 9.300 | 774,040 | +0.50(+5.68%) |
Sep 09, 2022 | 8.700 | 8.960 | 8.670 | 8.800 | 355,485 | +0.18(+2.09%) |
Sep 08, 2022 | 8.700 | 8.700 | 8.460 | 8.620 | 207,406 | -0.19(-2.16%) |
Sep 07, 2022 | 8.920 | 9.000 | 8.680 | 8.810 | 287,689 | -0.07(-0.79%) |
Sep 06, 2022 | 9.150 | 9.155 | 8.780 | 8.880 | 357,386 | -0.22(-2.42%) |
Sep 02, 2022 | 9.440 | 9.440 | 9.030 | 9.100 | 274,194 | -0.16(-1.73%) |
Sep 01, 2022 | 9.160 | 9.360 | 8.950 | 9.260 | 373,197 | -0.05(-0.54%) |
Aug 31, 2022 | 9.340 | 9.400 | 9.140 | 9.310 | 698,274 | -0.05(-0.53%) |
Aug 30, 2022 | 9.380 | 9.470 | 9.235 | 9.360 | 266,656 | +0.04(+0.43%) |
Aug 29, 2022 | 9.370 | 9.634 | 9.300 | 9.320 | 248,664 | -0.20(-2.10%) |
Aug 26, 2022 | 9.740 | 9.834 | 9.440 | 9.520 | 249,833 | -0.22(-2.26%) |
Aug 25, 2022 | 9.450 | 9.770 | 9.450 | 9.740 | 283,526 | +0.30(+3.18%) |
Aug 24, 2022 | 9.180 | 9.460 | 9.120 | 9.440 | 274,413 | +0.24(+2.61%) |
Aug 23, 2022 | 9.380 | 9.510 | 9.170 | 9.200 | 321,764 | -0.27(-2.85%) |
Aug 22, 2022 | 10.00 | 10.01 | 9.440 | 9.470 | 422,062 | -0.64(-6.33%) |
Aug 19, 2022 | 10.39 | 10.39 | 10.09 | 10.11 | 393,061 | -0.36(-3.44%) |
Aug 18, 2022 | 10.27 | 10.52 | 10.16 | 10.47 | 335,414 | +0.07(+0.67%) |
Aug 17, 2022 | 10.61 | 10.61 | 10.25 | 10.40 | 218,417 | -0.37(-3.44%) |
Aug 16, 2022 | 10.57 | 10.84 | 10.49 | 10.77 | 437,275 | +0.06(+0.56%) |
Aug 15, 2022 | 10.35 | 10.79 | 10.24 | 10.71 | 327,941 | +0.24(+2.29%) |
Aug 12, 2022 | 10.36 | 10.66 | 10.27 | 10.47 | 296,449 | +0.18(+1.75%) |
Aug 11, 2022 | 10.66 | 10.80 | 10.27 | 10.29 | 366,738 | -0.35(-3.29%) |
Aug 10, 2022 | 10.58 | 10.88 | 10.55 | 10.64 | 340,089 | +0.28(+2.70%) |
Aug 09, 2022 | 11.40 | 11.47 | 10.22 | 10.36 | 614,258 | -1.14(-9.91%) |
Aug 08, 2022 | 11.32 | 11.58 | 10.95 | 11.50 | 659,012 | +0.15(+1.32%) |
Aug 05, 2022 | 12.22 | 12.22 | 11.30 | 11.35 | 464,614 | -1.22(-9.71%) |
Aug 04, 2022 | 14.60 | 14.62 | 12.55 | 12.57 | 445,969 | -1.35(-9.70%) |
Aug 03, 2022 | 13.81 | 14.04 | 13.71 | 13.92 | 249,748 | +0.32(+2.35%) |
Aug 02, 2022 | 13.48 | 13.66 | 13.43 | 13.60 | 190,616 | +0.06(+0.44%) |