Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.840 | 9.120 | 8.620 | 9.120 | 415,021 | +0.15(+1.67%) |
Oct 28, 2022 | 8.300 | 8.970 | 7.960 | 8.970 | 1,158,486 | -0.35(-3.76%) |
Oct 27, 2022 | 9.370 | 9.505 | 9.096 | 9.320 | 113,229 | -0.02(-0.21%) |
Oct 26, 2022 | 9.750 | 9.894 | 9.330 | 9.340 | 66,329 | -0.29(-3.01%) |
Oct 25, 2022 | 9.370 | 9.880 | 9.240 | 9.630 | 87,447 | +0.28(+2.99%) |
Oct 24, 2022 | 9.460 | 9.460 | 9.130 | 9.350 | 85,856 | +0.00(+0.00%) |
Oct 21, 2022 | 9.360 | 9.440 | 9.190 | 9.350 | 45,985 | +0.06(+0.65%) |
Oct 20, 2022 | 9.220 | 9.515 | 9.150 | 9.290 | 64,168 | +0.00(+0.00%) |
Oct 19, 2022 | 9.370 | 9.480 | 9.060 | 9.290 | 63,958 | -0.09(-0.96%) |
Oct 18, 2022 | 9.730 | 9.800 | 9.335 | 9.380 | 56,970 | -0.16(-1.68%) |
Oct 17, 2022 | 9.450 | 9.740 | 9.380 | 9.540 | 73,143 | +0.22(+2.36%) |
Oct 14, 2022 | 9.570 | 9.658 | 9.200 | 9.320 | 43,956 | -0.23(-2.41%) |
Oct 13, 2022 | 9.190 | 9.560 | 9.110 | 9.550 | 89,384 | +0.24(+2.58%) |
Oct 12, 2022 | 9.390 | 9.415 | 9.200 | 9.310 | 62,577 | -0.03(-0.32%) |
Oct 11, 2022 | 9.350 | 9.530 | 9.230 | 9.340 | 66,688 | -0.11(-1.16%) |
Oct 10, 2022 | 9.200 | 9.485 | 9.090 | 9.450 | 157,537 | +0.31(+3.39%) |
Oct 07, 2022 | 9.520 | 9.520 | 9.116 | 9.140 | 91,061 | -0.50(-5.19%) |
Oct 06, 2022 | 9.550 | 9.800 | 9.550 | 9.640 | 111,582 | +0.06(+0.63%) |
Oct 05, 2022 | 9.640 | 9.710 | 9.380 | 9.580 | 106,726 | -0.19(-1.94%) |
Oct 04, 2022 | 9.750 | 10.05 | 9.720 | 9.770 | 114,293 | +0.18(+1.88%) |
Oct 03, 2022 | 9.630 | 9.790 | 9.430 | 9.590 | 90,041 | +0.08(+0.84%) |
Sep 30, 2022 | 9.580 | 9.910 | 9.490 | 9.510 | 142,592 | -0.16(-1.65%) |
Sep 29, 2022 | 9.470 | 9.800 | 9.390 | 9.670 | 104,185 | +0.03(+0.31%) |
Sep 28, 2022 | 9.460 | 9.775 | 9.390 | 9.640 | 121,496 | +0.25(+2.66%) |
Sep 27, 2022 | 9.320 | 9.540 | 9.180 | 9.390 | 125,518 | +0.10(+1.08%) |
Sep 26, 2022 | 9.970 | 10.01 | 9.250 | 9.290 | 177,318 | -0.70(-7.01%) |
Sep 23, 2022 | 10.01 | 10.14 | 9.860 | 9.990 | 116,397 | -0.28(-2.73%) |
Sep 22, 2022 | 10.57 | 10.57 | 10.01 | 10.27 | 204,040 | -0.29(-2.75%) |
Sep 21, 2022 | 10.77 | 10.84 | 10.53 | 10.56 | 151,448 | -0.11(-1.03%) |
Sep 20, 2022 | 10.72 | 10.84 | 10.56 | 10.67 | 92,713 | -0.18(-1.66%) |
Sep 19, 2022 | 10.84 | 11.08 | 10.73 | 10.85 | 107,437 | +0.01(+0.09%) |
Sep 16, 2022 | 10.71 | 10.90 | 10.58 | 10.84 | 342,031 | +0.02(+0.18%) |
Sep 15, 2022 | 10.84 | 11.11 | 10.78 | 10.82 | 129,131 | -0.06(-0.55%) |
Sep 14, 2022 | 10.77 | 10.97 | 10.58 | 10.88 | 113,841 | +0.16(+1.49%) |
Sep 13, 2022 | 10.91 | 11.04 | 10.53 | 10.72 | 118,685 | -0.48(-4.29%) |
Sep 12, 2022 | 11.25 | 11.39 | 11.08 | 11.20 | 102,462 | +0.15(+1.36%) |
Sep 09, 2022 | 11.07 | 11.35 | 10.99 | 11.05 | 67,660 | +0.05(+0.45%) |
Sep 08, 2022 | 10.98 | 11.12 | 10.68 | 11.00 | 76,000 | -0.04(-0.36%) |
Sep 07, 2022 | 10.70 | 11.04 | 10.70 | 11.04 | 164,383 | +0.24(+2.22%) |
Sep 06, 2022 | 11.25 | 11.40 | 10.54 | 10.80 | 230,393 | -0.51(-4.51%) |
Sep 02, 2022 | 11.43 | 11.75 | 11.27 | 11.31 | 81,578 | +0.06(+0.53%) |
Sep 01, 2022 | 11.26 | 11.63 | 11.22 | 11.25 | 105,179 | -0.11(-0.97%) |
Aug 31, 2022 | 11.63 | 11.63 | 11.24 | 11.36 | 105,645 | -0.23(-1.98%) |
Aug 30, 2022 | 11.93 | 12.14 | 11.56 | 11.59 | 64,864 | -0.26(-2.19%) |
Aug 29, 2022 | 12.12 | 12.22 | 11.84 | 11.85 | 67,485 | -0.32(-2.63%) |
Aug 26, 2022 | 12.74 | 12.77 | 12.13 | 12.17 | 86,190 | -0.70(-5.44%) |
Aug 25, 2022 | 12.70 | 13.20 | 12.70 | 12.87 | 81,397 | +0.06(+0.47%) |
Aug 24, 2022 | 12.81 | 13.00 | 12.56 | 12.81 | 54,264 | +0.13(+1.03%) |
Aug 23, 2022 | 12.70 | 13.08 | 12.57 | 12.68 | 51,993 | +0.04(+0.32%) |
Aug 22, 2022 | 13.14 | 13.14 | 12.61 | 12.64 | 140,179 | -0.70(-5.25%) |
Aug 19, 2022 | 13.03 | 13.48 | 13.03 | 13.34 | 85,991 | +0.15(+1.14%) |
Aug 18, 2022 | 12.98 | 13.27 | 12.98 | 13.19 | 46,379 | +0.03(+0.23%) |
Aug 17, 2022 | 12.95 | 13.30 | 12.95 | 13.16 | 55,060 | +0.04(+0.30%) |
Aug 16, 2022 | 13.06 | 13.49 | 13.05 | 13.12 | 79,013 | +0.03(+0.23%) |
Aug 15, 2022 | 12.95 | 13.80 | 12.95 | 13.09 | 109,127 | -0.06(-0.46%) |
Aug 12, 2022 | 13.05 | 13.67 | 12.73 | 13.15 | 145,322 | +0.31(+2.41%) |
Aug 11, 2022 | 12.55 | 13.73 | 12.50 | 12.84 | 208,159 | -1.78(-12.18%) |
Aug 10, 2022 | 14.14 | 14.79 | 13.97 | 14.62 | 56,825 | +0.54(+3.84%) |
Aug 09, 2022 | 14.14 | 14.27 | 13.85 | 14.08 | 44,584 | -0.22(-1.54%) |
Aug 08, 2022 | 13.97 | 14.40 | 13.97 | 14.30 | 47,442 | +0.31(+2.22%) |
Aug 05, 2022 | 13.92 | 14.15 | 13.82 | 13.99 | 24,089 | -0.07(-0.50%) |
Aug 04, 2022 | 13.86 | 14.16 | 13.69 | 14.06 | 39,264 | +0.02(+0.14%) |
Aug 03, 2022 | 13.90 | 14.14 | 13.68 | 14.04 | 28,765 | +0.37(+2.71%) |
Aug 02, 2022 | 14.12 | 14.12 | 13.59 | 13.67 | 38,195 | -0.34(-2.43%) |