Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.366 | 8.398 | 7.998 | 8.074 | 3,741 | -0.13(-1.54%) |
Oct 28, 2022 | 8.000 | 8.300 | 7.890 | 8.200 | 4,480 | +0.00(+0.00%) |
Oct 27, 2022 | 8.084 | 8.488 | 7.906 | 8.200 | 4,746 | +0.32(+4.11%) |
Oct 26, 2022 | 8.334 | 8.334 | 7.800 | 7.876 | 2,413 | -0.15(-1.92%) |
Oct 25, 2022 | 8.400 | 8.600 | 7.750 | 8.030 | 4,308 | +0.19(+2.48%) |
Oct 24, 2022 | 8.000 | 8.198 | 7.732 | 7.836 | 17,270 | -0.65(-7.68%) |
Oct 21, 2022 | 7.600 | 8.582 | 7.600 | 8.488 | 6,729 | +0.69(+8.82%) |
Oct 20, 2022 | 7.400 | 7.980 | 7.400 | 7.800 | 5,459 | +0.03(+0.41%) |
Oct 19, 2022 | 7.834 | 8.120 | 7.600 | 7.768 | 7,257 | -0.31(-3.81%) |
Oct 18, 2022 | 7.800 | 8.182 | 7.800 | 8.076 | 10,316 | +0.18(+2.23%) |
Oct 17, 2022 | 8.052 | 8.052 | 7.600 | 7.900 | 6,896 | -0.08(-1.00%) |
Oct 14, 2022 | 8.400 | 8.588 | 7.710 | 7.980 | 4,773 | -0.22(-2.73%) |
Oct 13, 2022 | 8.400 | 8.554 | 8.000 | 8.204 | 20,758 | -0.20(-2.33%) |
Oct 12, 2022 | 8.400 | 8.574 | 8.200 | 8.400 | 14,408 | -0.00(-0.02%) |
Oct 11, 2022 | 8.400 | 8.590 | 8.200 | 8.402 | 6,966 | -0.20(-2.30%) |
Oct 10, 2022 | 8.800 | 8.894 | 8.200 | 8.600 | 13,104 | -0.22(-2.52%) |
Oct 07, 2022 | 9.000 | 9.010 | 8.756 | 8.822 | 2,779 | +0.02(+0.25%) |
Oct 06, 2022 | 9.000 | 9.200 | 8.700 | 8.800 | 5,359 | -0.00(-0.02%) |
Oct 05, 2022 | 8.800 | 9.000 | 8.600 | 8.802 | 5,877 | +0.00(+0.02%) |
Oct 04, 2022 | 8.600 | 9.000 | 8.504 | 8.800 | 13,026 | +0.10(+1.13%) |
Oct 03, 2022 | 8.600 | 8.800 | 8.400 | 8.702 | 5,878 | +0.10(+1.19%) |
Sep 30, 2022 | 8.600 | 8.798 | 8.600 | 8.600 | 7,808 | +0.09(+1.11%) |
Sep 29, 2022 | 8.862 | 8.862 | 8.402 | 8.506 | 2,272 | -0.31(-3.47%) |
Sep 28, 2022 | 8.600 | 9.000 | 8.300 | 8.812 | 7,204 | +0.21(+2.47%) |
Sep 27, 2022 | 9.000 | 9.000 | 8.448 | 8.600 | 3,257 | +0.16(+1.90%) |
Sep 26, 2022 | 9.032 | 9.200 | 8.350 | 8.440 | 3,458 | -0.46(-5.15%) |
Sep 23, 2022 | 9.000 | 9.128 | 8.400 | 8.898 | 11,171 | -0.31(-3.32%) |
Sep 22, 2022 | 9.300 | 9.688 | 8.980 | 9.204 | 6,560 | -0.09(-0.93%) |
Sep 21, 2022 | 9.578 | 9.740 | 9.142 | 9.290 | 3,792 | -0.31(-3.23%) |
Sep 20, 2022 | 10.37 | 10.78 | 9.322 | 9.600 | 13,004 | -0.80(-7.69%) |
Sep 19, 2022 | 9.400 | 10.60 | 9.000 | 10.40 | 15,204 | +0.80(+8.31%) |
Sep 16, 2022 | 8.800 | 9.800 | 8.740 | 9.602 | 13,067 | +0.42(+4.62%) |
Sep 15, 2022 | 9.400 | 9.600 | 8.820 | 9.178 | 20,895 | -0.12(-1.31%) |
Sep 14, 2022 | 9.420 | 9.498 | 9.210 | 9.300 | 7,337 | -0.22(-2.31%) |
Sep 13, 2022 | 9.200 | 9.890 | 9.200 | 9.520 | 43,781 | -0.08(-0.83%) |
Sep 12, 2022 | 8.800 | 10.40 | 8.800 | 9.600 | 70,985 | +0.80(+9.09%) |
Sep 09, 2022 | 9.100 | 9.520 | 8.604 | 8.800 | 26,952 | -0.46(-5.01%) |
Sep 08, 2022 | 8.920 | 9.400 | 8.920 | 9.264 | 7,431 | -0.17(-1.80%) |
Sep 07, 2022 | 9.692 | 10.00 | 8.816 | 9.434 | 13,401 | -0.27(-2.74%) |
Sep 06, 2022 | 10.00 | 10.20 | 9.602 | 9.700 | 5,544 | -0.47(-4.58%) |
Sep 02, 2022 | 9.636 | 10.40 | 9.600 | 10.17 | 6,099 | +0.17(+1.68%) |
Sep 01, 2022 | 10.10 | 10.20 | 9.622 | 9.998 | 6,973 | -0.23(-2.21%) |
Aug 31, 2022 | 10.16 | 10.60 | 10.05 | 10.22 | 5,643 | +0.02(+0.24%) |
Aug 30, 2022 | 10.60 | 10.80 | 10.20 | 10.20 | 7,674 | -0.30(-2.86%) |
Aug 29, 2022 | 11.00 | 11.20 | 10.50 | 10.50 | 10,183 | -0.20(-1.87%) |
Aug 26, 2022 | 11.00 | 11.40 | 10.42 | 10.70 | 5,954 | -0.26(-2.34%) |
Aug 25, 2022 | 10.60 | 11.88 | 10.54 | 10.96 | 8,839 | +0.15(+1.43%) |
Aug 24, 2022 | 10.22 | 10.90 | 10.20 | 10.80 | 6,472 | +0.38(+3.67%) |
Aug 23, 2022 | 10.60 | 10.90 | 10.10 | 10.42 | 14,647 | -0.48(-4.40%) |
Aug 22, 2022 | 11.40 | 11.40 | 10.70 | 10.90 | 7,824 | -0.06(-0.51%) |
Aug 19, 2022 | 11.02 | 11.60 | 10.81 | 10.96 | 7,324 | -0.11(-0.98%) |
Aug 18, 2022 | 11.60 | 11.70 | 11.04 | 11.06 | 8,427 | -0.50(-4.31%) |
Aug 17, 2022 | 11.80 | 12.00 | 11.43 | 11.56 | 7,598 | -0.24(-2.02%) |
Aug 16, 2022 | 11.64 | 12.20 | 11.21 | 11.80 | 8,329 | +0.16(+1.37%) |
Aug 15, 2022 | 11.20 | 12.00 | 11.20 | 11.64 | 7,214 | +0.14(+1.20%) |
Aug 12, 2022 | 11.40 | 11.60 | 11.20 | 11.50 | 8,998 | +0.10(+0.89%) |
Aug 11, 2022 | 11.80 | 11.80 | 11.21 | 11.40 | 15,345 | +0.20(+1.80%) |
Aug 10, 2022 | 11.67 | 12.00 | 10.86 | 11.20 | 26,287 | -0.40(-3.47%) |
Aug 09, 2022 | 12.00 | 12.18 | 11.60 | 11.60 | 10,059 | -0.40(-3.35%) |
Aug 08, 2022 | 12.39 | 12.60 | 11.84 | 12.00 | 10,229 | -0.20(-1.66%) |
Aug 05, 2022 | 12.20 | 12.60 | 12.04 | 12.20 | 10,016 | +0.27(+2.30%) |
Aug 04, 2022 | 12.20 | 12.20 | 11.67 | 11.93 | 7,832 | +0.13(+1.08%) |
Aug 03, 2022 | 11.60 | 12.40 | 11.40 | 11.80 | 17,432 | +0.01(+0.08%) |
Aug 02, 2022 | 11.25 | 11.99 | 11.20 | 11.79 | 8,857 | +0.71(+6.37%) |