Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.067 | 9.203 | 8.950 | 9.106 | 1,822,181 | +0.00(+0.00%) |
Oct 28, 2022 | 9.038 | 9.160 | 8.760 | 9.106 | 1,814,077 | +0.13(+1.41%) |
Oct 27, 2022 | 9.038 | 9.155 | 8.940 | 8.979 | 1,305,919 | +0.08(+0.88%) |
Oct 26, 2022 | 8.999 | 9.057 | 8.823 | 8.901 | 2,250,892 | -0.02(-0.22%) |
Oct 25, 2022 | 8.774 | 8.926 | 8.672 | 8.921 | 5,932,875 | +0.20(+2.35%) |
Oct 24, 2022 | 8.823 | 8.833 | 8.677 | 8.716 | 2,152,217 | -0.07(-0.78%) |
Oct 21, 2022 | 8.579 | 8.911 | 8.560 | 8.784 | 4,098,652 | +0.30(+3.56%) |
Oct 20, 2022 | 8.579 | 8.760 | 8.448 | 8.482 | 2,827,708 | -0.07(-0.80%) |
Oct 19, 2022 | 8.414 | 8.682 | 8.414 | 8.550 | 2,406,298 | +0.02(+0.23%) |
Oct 18, 2022 | 8.599 | 8.735 | 8.463 | 8.531 | 2,962,990 | +0.24(+2.94%) |
Oct 17, 2022 | 8.199 | 8.345 | 8.165 | 8.287 | 1,361,395 | +0.35(+4.42%) |
Oct 14, 2022 | 8.073 | 8.204 | 7.907 | 7.936 | 1,796,895 | -0.02(-0.25%) |
Oct 13, 2022 | 7.556 | 7.995 | 7.419 | 7.956 | 2,350,437 | +0.26(+3.42%) |
Oct 12, 2022 | 7.653 | 7.878 | 7.531 | 7.692 | 4,249,066 | +0.04(+0.51%) |
Oct 11, 2022 | 7.634 | 7.726 | 7.492 | 7.653 | 4,181,017 | +0.03(+0.38%) |
Oct 10, 2022 | 7.712 | 7.790 | 7.570 | 7.624 | 2,366,571 | -0.02(-0.26%) |
Oct 07, 2022 | 7.653 | 7.770 | 7.566 | 7.644 | 2,583,844 | -0.10(-1.26%) |
Oct 06, 2022 | 7.702 | 7.858 | 7.619 | 7.741 | 1,282,875 | -0.04(-0.50%) |
Oct 05, 2022 | 7.692 | 7.809 | 7.600 | 7.780 | 2,004,066 | -0.07(-0.87%) |
Oct 04, 2022 | 7.692 | 7.917 | 7.653 | 7.848 | 3,543,568 | +0.32(+4.27%) |
Oct 03, 2022 | 7.517 | 7.648 | 7.283 | 7.527 | 2,567,978 | +0.20(+2.80%) |
Sep 30, 2022 | 7.263 | 7.414 | 7.156 | 7.322 | 3,455,794 | +0.06(+0.81%) |
Sep 29, 2022 | 7.341 | 7.356 | 7.000 | 7.263 | 3,892,210 | -0.21(-2.87%) |
Sep 28, 2022 | 7.186 | 7.517 | 7.128 | 7.478 | 3,129,855 | +0.34(+4.76%) |
Sep 27, 2022 | 7.225 | 7.449 | 7.109 | 7.138 | 2,953,369 | +0.04(+0.55%) |
Sep 26, 2022 | 7.206 | 7.366 | 7.012 | 7.099 | 3,239,785 | -0.18(-2.53%) |
Sep 23, 2022 | 7.507 | 7.507 | 7.206 | 7.284 | 5,228,663 | -0.36(-4.70%) |
Sep 22, 2022 | 8.031 | 8.036 | 7.536 | 7.643 | 2,148,874 | -0.40(-4.95%) |
Sep 21, 2022 | 8.633 | 8.672 | 8.017 | 8.041 | 2,797,652 | -0.55(-6.44%) |
Sep 20, 2022 | 8.604 | 8.701 | 8.536 | 8.595 | 2,320,802 | -0.14(-1.56%) |
Sep 19, 2022 | 8.507 | 8.808 | 8.507 | 8.731 | 1,105,524 | +0.08(+0.90%) |
Sep 16, 2022 | 8.633 | 8.711 | 8.391 | 8.653 | 2,694,501 | -0.10(-1.11%) |
Sep 15, 2022 | 8.760 | 8.993 | 8.716 | 8.750 | 1,880,093 | -0.11(-1.21%) |
Sep 14, 2022 | 8.653 | 8.867 | 8.585 | 8.857 | 1,308,742 | +0.18(+2.13%) |
Sep 13, 2022 | 8.769 | 8.920 | 8.595 | 8.672 | 1,639,650 | -0.42(-4.59%) |
Sep 12, 2022 | 8.993 | 9.143 | 8.954 | 9.090 | 1,414,922 | +0.18(+2.07%) |
Sep 09, 2022 | 8.701 | 8.935 | 8.653 | 8.905 | 1,992,070 | +0.27(+3.15%) |
Sep 08, 2022 | 8.585 | 8.731 | 8.507 | 8.633 | 1,142,056 | -0.02(-0.22%) |
Sep 07, 2022 | 8.264 | 8.692 | 8.264 | 8.653 | 1,781,408 | +0.42(+5.07%) |
Sep 06, 2022 | 8.362 | 8.400 | 8.138 | 8.235 | 1,556,773 | -0.11(-1.28%) |
Sep 02, 2022 | 8.527 | 8.633 | 8.332 | 8.342 | 1,192,850 | -0.01(-0.12%) |
Sep 01, 2022 | 8.362 | 8.410 | 8.216 | 8.352 | 1,919,382 | -0.13(-1.49%) |
Aug 31, 2022 | 8.663 | 8.711 | 8.459 | 8.478 | 2,046,520 | -0.14(-1.58%) |
Aug 30, 2022 | 8.721 | 8.779 | 8.536 | 8.614 | 1,915,780 | -0.06(-0.67%) |
Aug 29, 2022 | 8.449 | 8.697 | 8.410 | 8.672 | 2,789,893 | -0.08(-0.89%) |
Aug 26, 2022 | 9.148 | 9.211 | 8.740 | 8.750 | 2,058,646 | -0.46(-4.96%) |
Aug 25, 2022 | 9.158 | 9.333 | 9.100 | 9.206 | 2,122,717 | +0.12(+1.28%) |
Aug 24, 2022 | 8.983 | 9.100 | 8.954 | 9.090 | 1,306,798 | +0.09(+0.97%) |
Aug 23, 2022 | 9.090 | 9.216 | 8.944 | 9.002 | 1,521,438 | -0.01(-0.11%) |
Aug 22, 2022 | 9.002 | 9.066 | 8.920 | 9.012 | 1,448,151 | -0.17(-1.80%) |
Aug 19, 2022 | 9.566 | 9.566 | 9.129 | 9.177 | 1,276,226 | -0.46(-4.74%) |
Aug 18, 2022 | 9.420 | 9.663 | 9.362 | 9.634 | 1,152,643 | +0.17(+1.85%) |
Aug 17, 2022 | 9.517 | 9.653 | 9.449 | 9.459 | 1,266,676 | -0.21(-2.21%) |
Aug 16, 2022 | 9.556 | 9.750 | 9.556 | 9.673 | 903,537 | +0.06(+0.61%) |
Aug 15, 2022 | 9.508 | 9.663 | 9.498 | 9.614 | 803,784 | +0.02(+0.20%) |
Aug 12, 2022 | 9.527 | 9.614 | 9.454 | 9.595 | 817,872 | +0.17(+1.86%) |
Aug 11, 2022 | 9.410 | 9.566 | 9.299 | 9.420 | 942,885 | +0.18(+2.00%) |
Aug 10, 2022 | 9.255 | 9.342 | 9.168 | 9.236 | 1,061,701 | +0.18(+2.04%) |
Aug 09, 2022 | 8.993 | 9.070 | 8.886 | 9.051 | 1,372,480 | +0.07(+0.76%) |
Aug 08, 2022 | 9.002 | 9.148 | 8.891 | 8.983 | 1,211,309 | +0.10(+1.09%) |
Aug 05, 2022 | 8.837 | 9.095 | 8.818 | 8.886 | 2,277,157 | -0.09(-0.97%) |
Aug 04, 2022 | 8.954 | 9.090 | 8.779 | 8.973 | 1,418,866 | +0.03(+0.33%) |
Aug 03, 2022 | 8.993 | 9.148 | 8.944 | 8.944 | 1,378,570 | +0.09(+0.99%) |
Aug 02, 2022 | 8.925 | 9.051 | 8.837 | 8.857 | 1,323,976 | -0.16(-1.72%) |