Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.258 | 8.303 | 8.196 | 8.294 | 238,933 | +0.05(+0.65%) |
Oct 28, 2022 | 8.134 | 8.247 | 8.134 | 8.241 | 176,239 | +0.12(+1.42%) |
Oct 27, 2022 | 8.205 | 8.267 | 8.107 | 8.125 | 225,325 | -0.04(-0.54%) |
Oct 26, 2022 | 8.143 | 8.249 | 8.143 | 8.170 | 201,181 | +0.04(+0.55%) |
Oct 25, 2022 | 8.054 | 8.134 | 8.041 | 8.125 | 184,757 | +0.12(+1.55%) |
Oct 24, 2022 | 8.028 | 8.054 | 7.939 | 8.001 | 181,237 | +0.02(+0.22%) |
Oct 21, 2022 | 7.850 | 7.988 | 7.762 | 7.983 | 151,954 | +0.17(+2.16%) |
Oct 20, 2022 | 7.903 | 7.974 | 7.797 | 7.815 | 141,056 | -0.05(-0.68%) |
Oct 19, 2022 | 7.930 | 7.983 | 7.841 | 7.868 | 236,401 | -0.04(-0.56%) |
Oct 18, 2022 | 7.957 | 8.005 | 7.895 | 7.912 | 277,531 | +0.09(+1.13%) |
Oct 17, 2022 | 7.797 | 7.868 | 7.779 | 7.824 | 321,027 | +0.15(+1.97%) |
Oct 14, 2022 | 7.859 | 7.886 | 7.637 | 7.673 | 278,366 | -0.07(-0.92%) |
Oct 13, 2022 | 7.575 | 7.815 | 7.557 | 7.744 | 296,680 | +0.06(+0.84%) |
Oct 12, 2022 | 7.705 | 7.793 | 7.653 | 7.679 | 341,219 | +0.04(+0.46%) |
Oct 11, 2022 | 7.670 | 7.732 | 7.582 | 7.644 | 246,648 | -0.02(-0.23%) |
Oct 10, 2022 | 7.758 | 7.767 | 7.635 | 7.661 | 123,324 | -0.10(-1.25%) |
Oct 07, 2022 | 7.864 | 7.873 | 7.705 | 7.758 | 227,889 | -0.16(-2.00%) |
Oct 06, 2022 | 7.970 | 8.031 | 7.908 | 7.917 | 185,640 | -0.11(-1.32%) |
Oct 05, 2022 | 7.961 | 8.075 | 7.917 | 8.022 | 211,651 | -0.01(-0.11%) |
Oct 04, 2022 | 7.882 | 8.049 | 7.882 | 8.031 | 223,159 | +0.25(+3.17%) |
Oct 03, 2022 | 7.758 | 7.829 | 7.688 | 7.785 | 310,622 | +0.03(+0.34%) |
Sep 30, 2022 | 7.635 | 7.785 | 7.635 | 7.758 | 631,859 | +0.07(+0.92%) |
Sep 29, 2022 | 7.679 | 7.741 | 7.653 | 7.688 | 448,574 | -0.06(-0.80%) |
Sep 28, 2022 | 7.653 | 7.793 | 7.644 | 7.749 | 341,734 | +0.08(+1.03%) |
Sep 27, 2022 | 7.758 | 7.811 | 7.635 | 7.670 | 332,291 | -0.07(-0.91%) |
Sep 26, 2022 | 7.846 | 7.873 | 7.688 | 7.741 | 406,811 | -0.11(-1.46%) |
Sep 23, 2022 | 7.934 | 7.970 | 7.789 | 7.855 | 477,597 | -0.11(-1.44%) |
Sep 22, 2022 | 8.049 | 8.049 | 7.952 | 7.970 | 273,343 | -0.08(-0.98%) |
Sep 21, 2022 | 8.190 | 8.213 | 8.049 | 8.049 | 186,308 | -0.10(-1.19%) |
Sep 20, 2022 | 8.199 | 8.199 | 8.102 | 8.146 | 210,258 | -0.10(-1.18%) |
Sep 19, 2022 | 8.216 | 8.251 | 8.190 | 8.243 | 235,481 | -0.03(-0.32%) |
Sep 16, 2022 | 8.260 | 8.269 | 8.207 | 8.269 | 165,425 | -0.04(-0.53%) |
Sep 15, 2022 | 8.436 | 8.463 | 8.278 | 8.313 | 250,242 | -0.13(-1.56%) |
Sep 14, 2022 | 8.472 | 8.480 | 8.384 | 8.445 | 127,765 | -0.01(-0.07%) |
Sep 13, 2022 | 8.539 | 8.574 | 8.425 | 8.451 | 234,869 | -0.19(-2.23%) |
Sep 12, 2022 | 8.583 | 8.712 | 8.583 | 8.644 | 356,718 | +0.08(+0.92%) |
Sep 09, 2022 | 8.521 | 8.609 | 8.495 | 8.565 | 165,845 | +0.10(+1.24%) |
Sep 08, 2022 | 8.381 | 8.504 | 8.364 | 8.460 | 237,017 | +0.06(+0.73%) |
Sep 07, 2022 | 8.285 | 8.408 | 8.285 | 8.399 | 316,214 | +0.08(+0.95%) |
Sep 06, 2022 | 8.434 | 8.460 | 8.311 | 8.320 | 282,399 | -0.10(-1.14%) |
Sep 02, 2022 | 8.539 | 8.583 | 8.381 | 8.416 | 259,912 | -0.06(-0.72%) |
Sep 01, 2022 | 8.486 | 8.504 | 8.381 | 8.478 | 193,488 | -0.03(-0.31%) |
Aug 31, 2022 | 8.583 | 8.591 | 8.486 | 8.504 | 164,860 | -0.02(-0.21%) |
Aug 30, 2022 | 8.618 | 8.618 | 8.495 | 8.521 | 156,413 | -0.08(-0.92%) |
Aug 29, 2022 | 8.679 | 8.679 | 8.591 | 8.600 | 239,265 | -0.08(-0.91%) |
Aug 26, 2022 | 8.906 | 8.924 | 8.653 | 8.679 | 195,653 | -0.20(-2.27%) |
Aug 25, 2022 | 8.836 | 8.889 | 8.801 | 8.880 | 173,749 | +0.04(+0.50%) |
Aug 24, 2022 | 8.801 | 8.863 | 8.758 | 8.836 | 153,350 | +0.03(+0.30%) |
Aug 23, 2022 | 8.933 | 8.933 | 8.793 | 8.810 | 143,733 | -0.08(-0.89%) |
Aug 22, 2022 | 8.967 | 8.967 | 8.849 | 8.889 | 82,046 | -0.11(-1.26%) |
Aug 19, 2022 | 9.037 | 9.064 | 8.976 | 9.002 | 87,456 | -0.06(-0.68%) |
Aug 18, 2022 | 9.107 | 9.116 | 9.047 | 9.064 | 121,819 | -0.01(-0.10%) |
Aug 17, 2022 | 9.142 | 9.142 | 9.011 | 9.072 | 157,361 | -0.07(-0.77%) |
Aug 16, 2022 | 9.204 | 9.212 | 9.134 | 9.142 | 120,285 | -0.04(-0.48%) |
Aug 15, 2022 | 9.247 | 9.256 | 9.160 | 9.186 | 149,632 | -0.04(-0.38%) |
Aug 12, 2022 | 9.177 | 9.230 | 9.148 | 9.221 | 123,470 | +0.07(+0.79%) |
Aug 11, 2022 | 9.149 | 9.183 | 9.123 | 9.149 | 156,249 | +0.03(+0.29%) |
Aug 10, 2022 | 9.140 | 9.162 | 9.105 | 9.123 | 206,103 | +0.05(+0.58%) |
Aug 09, 2022 | 9.096 | 9.096 | 9.044 | 9.070 | 93,437 | -0.02(-0.19%) |
Aug 08, 2022 | 9.088 | 9.088 | 9.027 | 9.088 | 106,019 | +0.04(+0.48%) |
Aug 05, 2022 | 9.044 | 9.079 | 8.983 | 9.044 | 200,735 | +0.00(+0.00%) |
Aug 04, 2022 | 9.088 | 9.096 | 9.001 | 9.044 | 134,921 | -0.01(-0.10%) |
Aug 03, 2022 | 9.009 | 9.053 | 8.970 | 9.053 | 220,254 | +0.12(+1.36%) |
Aug 02, 2022 | 8.966 | 9.001 | 8.905 | 8.931 | 277,695 | -0.07(-0.77%) |