Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.080 | 9.330 | 8.800 | 9.260 | 85,613 | +0.12(+1.31%) |
Oct 28, 2022 | 8.910 | 9.295 | 8.810 | 9.140 | 66,781 | +0.24(+2.70%) |
Oct 27, 2022 | 8.750 | 9.115 | 8.750 | 8.900 | 54,792 | +0.23(+2.65%) |
Oct 26, 2022 | 8.580 | 8.849 | 8.400 | 8.670 | 71,144 | +0.13(+1.52%) |
Oct 25, 2022 | 8.370 | 8.670 | 8.370 | 8.540 | 113,480 | +0.12(+1.43%) |
Oct 24, 2022 | 8.270 | 8.440 | 8.100 | 8.420 | 89,505 | +0.16(+1.94%) |
Oct 21, 2022 | 8.220 | 8.360 | 8.050 | 8.260 | 68,024 | +0.12(+1.47%) |
Oct 20, 2022 | 8.320 | 8.490 | 8.070 | 8.140 | 72,376 | -0.23(-2.75%) |
Oct 19, 2022 | 8.330 | 8.385 | 8.130 | 8.370 | 81,656 | +0.07(+0.84%) |
Oct 18, 2022 | 8.270 | 8.455 | 8.250 | 8.300 | 242,094 | +0.15(+1.84%) |
Oct 17, 2022 | 8.140 | 8.310 | 8.020 | 8.150 | 101,361 | +0.13(+1.62%) |
Oct 14, 2022 | 8.030 | 8.230 | 7.985 | 8.020 | 79,506 | -0.02(-0.25%) |
Oct 13, 2022 | 7.560 | 8.200 | 7.530 | 8.040 | 100,439 | +0.32(+4.15%) |
Oct 12, 2022 | 8.070 | 8.070 | 7.560 | 7.720 | 212,304 | -0.43(-5.28%) |
Oct 11, 2022 | 7.870 | 8.300 | 7.860 | 8.150 | 162,576 | +0.19(+2.39%) |
Oct 10, 2022 | 7.750 | 8.050 | 7.600 | 7.960 | 145,652 | +0.35(+4.60%) |
Oct 07, 2022 | 7.910 | 7.910 | 7.610 | 7.610 | 111,641 | -0.32(-4.04%) |
Oct 06, 2022 | 7.950 | 8.125 | 7.860 | 7.930 | 98,642 | -0.09(-1.12%) |
Oct 05, 2022 | 8.200 | 8.350 | 8.000 | 8.020 | 98,616 | -0.35(-4.18%) |
Oct 04, 2022 | 8.420 | 8.720 | 8.290 | 8.370 | 117,801 | +0.02(+0.24%) |
Oct 03, 2022 | 7.910 | 8.410 | 7.830 | 8.350 | 107,154 | +0.49(+6.23%) |
Sep 30, 2022 | 8.030 | 8.230 | 7.840 | 7.860 | 91,153 | -0.21(-2.60%) |
Sep 29, 2022 | 8.230 | 8.230 | 7.885 | 8.070 | 100,508 | -0.29(-3.47%) |
Sep 28, 2022 | 8.440 | 8.455 | 8.240 | 8.360 | 95,063 | +0.01(+0.12%) |
Sep 27, 2022 | 8.390 | 8.565 | 8.300 | 8.350 | 116,859 | +0.01(+0.12%) |
Sep 26, 2022 | 8.280 | 8.590 | 8.250 | 8.340 | 110,109 | +0.01(+0.12%) |
Sep 23, 2022 | 8.620 | 8.620 | 8.250 | 8.330 | 131,310 | -0.29(-3.36%) |
Sep 22, 2022 | 8.750 | 8.830 | 8.270 | 8.620 | 197,205 | -0.23(-2.60%) |
Sep 21, 2022 | 8.810 | 9.074 | 8.620 | 8.850 | 153,851 | +0.10(+1.14%) |
Sep 20, 2022 | 8.310 | 8.760 | 8.230 | 8.750 | 259,295 | +0.43(+5.17%) |
Sep 19, 2022 | 8.310 | 8.510 | 8.120 | 8.320 | 178,543 | -0.06(-0.72%) |
Sep 16, 2022 | 8.540 | 8.540 | 8.190 | 8.380 | 229,062 | -0.32(-3.68%) |
Sep 15, 2022 | 8.850 | 8.870 | 8.550 | 8.700 | 233,927 | -0.16(-1.81%) |
Sep 14, 2022 | 8.860 | 8.940 | 8.640 | 8.860 | 143,301 | +0.08(+0.91%) |
Sep 13, 2022 | 9.280 | 9.420 | 8.650 | 8.780 | 103,345 | -0.63(-6.70%) |
Sep 12, 2022 | 8.870 | 9.450 | 8.800 | 9.410 | 98,587 | +0.57(+6.45%) |
Sep 09, 2022 | 9.020 | 9.070 | 8.810 | 8.840 | 141,040 | +0.01(+0.11%) |
Sep 08, 2022 | 8.500 | 8.900 | 8.460 | 8.830 | 88,184 | +0.23(+2.67%) |
Sep 07, 2022 | 8.550 | 8.690 | 8.445 | 8.600 | 124,274 | +0.00(+0.00%) |
Sep 06, 2022 | 8.760 | 8.770 | 8.500 | 8.600 | 153,737 | -0.16(-1.83%) |
Sep 02, 2022 | 8.900 | 9.100 | 8.630 | 8.760 | 219,667 | +0.00(+0.00%) |
Sep 01, 2022 | 9.300 | 9.300 | 8.720 | 8.760 | 188,817 | -0.45(-4.89%) |
Aug 31, 2022 | 9.440 | 9.470 | 9.190 | 9.210 | 149,364 | -0.26(-2.75%) |
Aug 30, 2022 | 9.790 | 9.830 | 9.420 | 9.470 | 92,694 | -0.38(-3.86%) |
Aug 29, 2022 | 10.09 | 10.24 | 9.810 | 9.850 | 74,024 | -0.22(-2.18%) |
Aug 26, 2022 | 10.94 | 10.94 | 10.00 | 10.07 | 69,069 | -0.57(-5.36%) |
Aug 25, 2022 | 10.69 | 10.90 | 10.55 | 10.64 | 63,728 | -0.09(-0.84%) |
Aug 24, 2022 | 11.06 | 11.22 | 10.67 | 10.73 | 75,969 | -0.34(-3.07%) |
Aug 23, 2022 | 11.20 | 11.50 | 11.06 | 11.07 | 70,377 | -0.18(-1.60%) |
Aug 22, 2022 | 11.32 | 11.38 | 11.02 | 11.25 | 94,696 | -0.27(-2.34%) |
Aug 19, 2022 | 11.72 | 11.72 | 11.47 | 11.52 | 58,404 | -0.38(-3.19%) |
Aug 18, 2022 | 11.78 | 12.03 | 11.74 | 11.90 | 35,670 | +0.04(+0.34%) |
Aug 17, 2022 | 12.05 | 12.18 | 11.81 | 11.86 | 66,469 | -0.37(-3.03%) |
Aug 16, 2022 | 11.85 | 12.31 | 11.66 | 12.23 | 98,402 | +0.30(+2.51%) |
Aug 15, 2022 | 11.54 | 11.95 | 10.70 | 11.93 | 67,564 | +0.26(+2.23%) |
Aug 12, 2022 | 11.50 | 11.88 | 11.12 | 11.67 | 77,884 | +0.17(+1.48%) |
Aug 11, 2022 | 11.50 | 11.66 | 11.46 | 11.50 | 93,351 | +0.00(+0.00%) |
Aug 10, 2022 | 11.55 | 11.74 | 11.34 | 11.50 | 136,982 | -0.02(-0.17%) |
Aug 09, 2022 | 11.23 | 11.71 | 11.01 | 11.52 | 74,518 | +0.35(+3.13%) |
Aug 08, 2022 | 11.00 | 11.22 | 10.66 | 11.17 | 73,199 | +0.15(+1.36%) |
Aug 05, 2022 | 11.16 | 11.27 | 10.92 | 11.02 | 53,290 | -0.32(-2.82%) |
Aug 04, 2022 | 11.08 | 11.50 | 10.94 | 11.34 | 57,642 | +0.18(+1.61%) |
Aug 03, 2022 | 11.06 | 11.30 | 10.72 | 11.16 | 49,339 | +0.21(+1.92%) |
Aug 02, 2022 | 11.00 | 11.21 | 10.78 | 10.95 | 60,241 | -0.16(-1.44%) |