Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.21 | 10.28 | 10.13 | 10.20 | 70,619 | +0.00(+0.00%) |
Oct 28, 2022 | 10.08 | 10.33 | 9.974 | 10.20 | 122,673 | +0.21(+2.06%) |
Oct 27, 2022 | 10.08 | 10.27 | 9.931 | 9.991 | 62,383 | +0.03(+0.26%) |
Oct 26, 2022 | 9.983 | 10.14 | 9.846 | 9.965 | 59,774 | +0.07(+0.69%) |
Oct 25, 2022 | 9.666 | 9.991 | 9.666 | 9.897 | 52,352 | +0.29(+3.03%) |
Oct 24, 2022 | 9.375 | 9.700 | 9.289 | 9.606 | 77,065 | +0.29(+3.13%) |
Oct 21, 2022 | 9.075 | 9.323 | 9.075 | 9.315 | 56,129 | +0.30(+3.32%) |
Oct 20, 2022 | 9.058 | 9.204 | 8.861 | 9.015 | 70,256 | -0.08(-0.85%) |
Oct 19, 2022 | 8.895 | 9.101 | 8.844 | 9.092 | 101,849 | +0.19(+2.12%) |
Oct 18, 2022 | 8.878 | 9.007 | 8.827 | 8.904 | 56,650 | +0.12(+1.36%) |
Oct 17, 2022 | 8.553 | 8.793 | 8.544 | 8.784 | 110,271 | +0.32(+3.74%) |
Oct 14, 2022 | 8.510 | 8.587 | 8.433 | 8.467 | 60,777 | +0.08(+0.92%) |
Oct 13, 2022 | 8.116 | 8.501 | 8.022 | 8.390 | 98,280 | +0.18(+2.19%) |
Oct 12, 2022 | 8.236 | 8.313 | 8.150 | 8.210 | 49,411 | -0.07(-0.83%) |
Oct 11, 2022 | 8.159 | 8.467 | 8.155 | 8.279 | 98,631 | +0.09(+1.04%) |
Oct 10, 2022 | 8.159 | 8.279 | 8.108 | 8.193 | 71,105 | +0.02(+0.21%) |
Oct 07, 2022 | 8.116 | 8.210 | 8.108 | 8.176 | 102,096 | -0.05(-0.62%) |
Oct 06, 2022 | 8.424 | 8.536 | 8.176 | 8.227 | 59,500 | -0.17(-2.04%) |
Oct 05, 2022 | 8.390 | 8.484 | 8.202 | 8.399 | 122,997 | -0.11(-1.31%) |
Oct 04, 2022 | 8.433 | 8.600 | 8.364 | 8.510 | 86,503 | +0.20(+2.37%) |
Oct 03, 2022 | 8.185 | 8.377 | 8.125 | 8.313 | 98,177 | +0.15(+1.78%) |
Sep 30, 2022 | 8.073 | 8.322 | 8.031 | 8.168 | 157,845 | -0.01(-0.10%) |
Sep 29, 2022 | 8.305 | 8.305 | 8.082 | 8.176 | 89,703 | -0.18(-2.15%) |
Sep 28, 2022 | 8.091 | 8.416 | 8.091 | 8.356 | 90,392 | +0.22(+2.74%) |
Sep 27, 2022 | 8.125 | 8.313 | 8.108 | 8.133 | 90,943 | +0.03(+0.42%) |
Sep 26, 2022 | 8.150 | 8.351 | 8.022 | 8.099 | 257,554 | -0.12(-1.46%) |
Sep 23, 2022 | 8.262 | 8.424 | 8.116 | 8.219 | 172,043 | -0.18(-2.14%) |
Sep 22, 2022 | 8.056 | 8.677 | 8.056 | 8.399 | 225,895 | +0.35(+4.36%) |
Sep 21, 2022 | 8.099 | 8.236 | 8.005 | 8.048 | 172,156 | -0.03(-0.32%) |
Sep 20, 2022 | 8.091 | 8.142 | 7.902 | 8.073 | 110,361 | -0.11(-1.36%) |
Sep 19, 2022 | 8.219 | 8.382 | 8.133 | 8.185 | 104,373 | -0.07(-0.83%) |
Sep 16, 2022 | 7.885 | 8.253 | 7.765 | 8.253 | 510,398 | +0.30(+3.77%) |
Sep 15, 2022 | 8.082 | 8.210 | 7.902 | 7.954 | 246,789 | -0.12(-1.48%) |
Sep 14, 2022 | 8.091 | 8.162 | 7.936 | 8.073 | 146,236 | -0.03(-0.32%) |
Sep 13, 2022 | 8.313 | 8.339 | 8.073 | 8.099 | 202,719 | -0.25(-2.97%) |
Sep 12, 2022 | 8.390 | 8.452 | 8.313 | 8.347 | 132,110 | +0.03(+0.41%) |
Sep 09, 2022 | 8.245 | 8.476 | 8.219 | 8.313 | 117,503 | +0.03(+0.41%) |
Sep 08, 2022 | 8.329 | 8.456 | 8.052 | 8.279 | 134,276 | -0.05(-0.61%) |
Sep 07, 2022 | 8.329 | 8.447 | 8.085 | 8.329 | 185,477 | +0.02(+0.20%) |
Sep 06, 2022 | 8.700 | 8.779 | 7.968 | 8.313 | 201,843 | -0.46(-5.27%) |
Sep 02, 2022 | 8.994 | 9.087 | 8.710 | 8.775 | 90,679 | -0.23(-2.52%) |
Sep 01, 2022 | 9.011 | 9.120 | 8.868 | 9.002 | 102,857 | -0.09(-1.02%) |
Aug 31, 2022 | 9.322 | 9.322 | 9.002 | 9.095 | 99,670 | -0.26(-2.79%) |
Aug 30, 2022 | 9.381 | 9.381 | 9.212 | 9.356 | 60,737 | -0.03(-0.36%) |
Aug 29, 2022 | 9.297 | 9.440 | 9.263 | 9.389 | 86,086 | -0.02(-0.18%) |
Aug 26, 2022 | 9.978 | 10.09 | 9.373 | 9.406 | 89,994 | -0.51(-5.17%) |
Aug 25, 2022 | 9.516 | 9.978 | 9.469 | 9.919 | 112,168 | +0.31(+3.24%) |
Aug 24, 2022 | 9.810 | 9.810 | 9.558 | 9.608 | 56,750 | -0.29(-2.97%) |
Aug 23, 2022 | 9.987 | 10.19 | 9.886 | 9.903 | 58,671 | -0.16(-1.59%) |
Aug 22, 2022 | 10.10 | 10.12 | 9.894 | 10.06 | 93,331 | -0.16(-1.56%) |
Aug 19, 2022 | 10.41 | 10.46 | 10.19 | 10.22 | 93,042 | -0.38(-3.57%) |
Aug 18, 2022 | 10.97 | 11.06 | 10.14 | 10.60 | 159,163 | -0.72(-6.39%) |
Aug 17, 2022 | 11.19 | 11.37 | 10.87 | 11.32 | 136,983 | +0.07(+0.60%) |
Aug 16, 2022 | 10.75 | 11.53 | 10.75 | 11.26 | 110,763 | +0.43(+3.96%) |
Aug 15, 2022 | 10.70 | 10.93 | 10.57 | 10.83 | 153,441 | -0.01(-0.08%) |
Aug 12, 2022 | 10.52 | 10.90 | 10.41 | 10.84 | 80,006 | +0.31(+2.96%) |
Aug 11, 2022 | 10.43 | 10.63 | 10.43 | 10.53 | 63,116 | +0.24(+2.29%) |
Aug 10, 2022 | 10.16 | 10.41 | 10.10 | 10.29 | 103,748 | +0.29(+2.86%) |
Aug 09, 2022 | 10.17 | 10.37 | 9.838 | 10.00 | 110,818 | -0.28(-2.70%) |
Aug 08, 2022 | 10.09 | 10.39 | 10.01 | 10.28 | 180,629 | +0.25(+2.52%) |
Aug 05, 2022 | 10.12 | 10.16 | 9.978 | 10.03 | 104,325 | -0.16(-1.57%) |
Aug 04, 2022 | 10.50 | 10.51 | 10.16 | 10.19 | 215,486 | -0.31(-2.96%) |
Aug 03, 2022 | 10.34 | 10.55 | 10.23 | 10.50 | 221,946 | +0.27(+2.63%) |
Aug 02, 2022 | 10.47 | 10.50 | 10.22 | 10.23 | 65,548 | -0.31(-2.95%) |