Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.130 | 8.170 | 8.030 | 8.140 | 55,068 | +0.00(+0.00%) |
Oct 28, 2022 | 8.110 | 8.140 | 8.055 | 8.140 | 37,022 | -0.10(-1.27%) |
Oct 27, 2022 | 8.250 | 8.330 | 8.240 | 8.245 | 56,724 | -0.01(-0.06%) |
Oct 26, 2022 | 8.170 | 8.290 | 8.170 | 8.250 | 58,854 | -0.01(-0.06%) |
Oct 25, 2022 | 8.080 | 8.280 | 8.060 | 8.255 | 302,628 | +0.46(+5.83%) |
Oct 24, 2022 | 7.790 | 7.835 | 7.748 | 7.800 | 183,669 | +0.02(+0.26%) |
Oct 21, 2022 | 7.570 | 7.780 | 7.550 | 7.780 | 94,433 | -0.06(-0.77%) |
Oct 20, 2022 | 7.890 | 8.030 | 7.840 | 7.840 | 113,924 | -0.06(-0.76%) |
Oct 19, 2022 | 7.890 | 7.960 | 7.830 | 7.900 | 74,928 | -0.09(-1.13%) |
Oct 18, 2022 | 8.055 | 8.055 | 7.890 | 7.990 | 297,450 | +0.25(+3.23%) |
Oct 17, 2022 | 7.740 | 7.790 | 7.735 | 7.740 | 98,209 | +0.18(+2.38%) |
Oct 14, 2022 | 7.700 | 7.700 | 7.550 | 7.560 | 102,807 | -0.12(-1.56%) |
Oct 13, 2022 | 7.525 | 7.740 | 7.425 | 7.680 | 162,999 | +0.27(+3.71%) |
Oct 12, 2022 | 7.370 | 7.430 | 7.360 | 7.405 | 136,679 | +0.02(+0.20%) |
Oct 11, 2022 | 7.440 | 7.530 | 7.390 | 7.390 | 324,028 | -0.17(-2.25%) |
Oct 10, 2022 | 7.580 | 7.630 | 7.500 | 7.560 | 168,354 | -0.03(-0.40%) |
Oct 07, 2022 | 7.710 | 7.780 | 7.580 | 7.590 | 160,546 | -0.31(-3.88%) |
Oct 06, 2022 | 7.960 | 8.000 | 7.870 | 7.896 | 219,013 | -0.17(-2.16%) |
Oct 05, 2022 | 7.970 | 8.120 | 7.890 | 8.070 | 559,749 | -0.15(-1.82%) |
Oct 04, 2022 | 8.140 | 8.260 | 8.110 | 8.220 | 522,774 | +0.33(+4.18%) |
Oct 03, 2022 | 7.800 | 7.910 | 7.750 | 7.890 | 136,361 | +0.20(+2.60%) |
Sep 30, 2022 | 7.700 | 7.790 | 7.650 | 7.690 | 144,448 | +0.11(+1.45%) |
Sep 29, 2022 | 7.680 | 7.690 | 7.521 | 7.580 | 555,570 | -0.40(-5.01%) |
Sep 28, 2022 | 7.690 | 7.980 | 7.690 | 7.980 | 241,364 | +0.19(+2.44%) |
Sep 27, 2022 | 7.910 | 7.920 | 7.760 | 7.790 | 518,717 | +0.01(+0.13%) |
Sep 26, 2022 | 7.900 | 7.910 | 7.750 | 7.780 | 471,949 | -0.19(-2.38%) |
Sep 23, 2022 | 8.080 | 8.080 | 7.945 | 7.970 | 84,257 | -0.26(-3.16%) |
Sep 22, 2022 | 8.275 | 8.280 | 8.200 | 8.230 | 246,816 | +0.09(+1.11%) |
Sep 21, 2022 | 8.270 | 8.330 | 8.140 | 8.140 | 269,193 | -0.23(-2.75%) |
Sep 20, 2022 | 8.360 | 8.430 | 8.328 | 8.370 | 320,570 | -0.15(-1.76%) |
Sep 19, 2022 | 8.420 | 8.520 | 8.410 | 8.520 | 280,230 | +0.03(+0.35%) |
Sep 16, 2022 | 8.390 | 8.510 | 8.390 | 8.490 | 284,792 | +0.04(+0.47%) |
Sep 15, 2022 | 8.460 | 8.490 | 8.430 | 8.450 | 104,918 | +0.00(+0.00%) |
Sep 14, 2022 | 8.500 | 8.510 | 8.410 | 8.450 | 160,323 | -0.21(-2.48%) |
Sep 13, 2022 | 8.860 | 8.880 | 8.650 | 8.665 | 166,144 | -0.28(-3.13%) |
Sep 12, 2022 | 8.900 | 8.990 | 8.900 | 8.945 | 170,036 | +0.25(+2.82%) |
Sep 09, 2022 | 8.735 | 8.738 | 8.650 | 8.700 | 80,826 | +0.25(+2.96%) |
Sep 08, 2022 | 8.460 | 8.490 | 8.380 | 8.450 | 125,228 | -0.28(-3.21%) |
Sep 07, 2022 | 8.620 | 8.730 | 8.620 | 8.730 | 277,314 | +0.09(+1.04%) |
Sep 06, 2022 | 8.720 | 8.720 | 8.620 | 8.640 | 166,194 | -0.08(-0.92%) |
Sep 02, 2022 | 8.790 | 8.910 | 8.680 | 8.720 | 198,467 | -0.04(-0.46%) |
Sep 01, 2022 | 8.760 | 8.800 | 8.660 | 8.760 | 246,812 | -0.27(-2.99%) |
Aug 31, 2022 | 9.090 | 9.160 | 9.030 | 9.030 | 263,391 | +0.05(+0.56%) |
Aug 30, 2022 | 9.030 | 9.050 | 8.960 | 8.980 | 325,621 | +0.02(+0.22%) |
Aug 29, 2022 | 8.960 | 9.005 | 8.940 | 8.960 | 195,304 | +0.05(+0.56%) |
Aug 26, 2022 | 9.067 | 9.070 | 8.910 | 8.910 | 162,936 | -0.09(-1.00%) |
Aug 25, 2022 | 8.950 | 9.041 | 8.920 | 9.000 | 111,232 | +0.02(+0.22%) |
Aug 24, 2022 | 8.867 | 8.980 | 8.867 | 8.980 | 125,562 | +0.03(+0.34%) |
Aug 23, 2022 | 8.960 | 9.006 | 8.940 | 8.950 | 185,566 | +0.08(+0.96%) |
Aug 22, 2022 | 8.880 | 8.910 | 8.850 | 8.865 | 210,041 | -0.11(-1.17%) |
Aug 19, 2022 | 9.020 | 9.020 | 8.950 | 8.970 | 165,558 | -0.09(-0.99%) |
Aug 18, 2022 | 9.140 | 9.140 | 9.050 | 9.060 | 202,210 | -0.21(-2.27%) |
Aug 17, 2022 | 9.245 | 9.330 | 9.240 | 9.270 | 91,275 | -0.19(-2.01%) |
Aug 16, 2022 | 9.420 | 9.490 | 9.420 | 9.460 | 204,404 | -0.03(-0.32%) |
Aug 15, 2022 | 9.550 | 9.550 | 9.470 | 9.490 | 49,502 | -0.15(-1.56%) |
Aug 12, 2022 | 9.670 | 9.670 | 9.580 | 9.640 | 60,063 | -0.03(-0.31%) |
Aug 11, 2022 | 9.660 | 9.741 | 9.650 | 9.670 | 48,867 | +0.04(+0.42%) |
Aug 10, 2022 | 9.560 | 9.695 | 9.550 | 9.630 | 60,937 | +0.20(+2.12%) |
Aug 09, 2022 | 9.470 | 9.509 | 9.430 | 9.430 | 93,058 | -0.08(-0.84%) |
Aug 08, 2022 | 9.500 | 9.580 | 9.485 | 9.510 | 64,727 | -0.03(-0.31%) |
Aug 05, 2022 | 9.480 | 9.540 | 9.450 | 9.540 | 68,861 | +0.09(+0.95%) |
Aug 04, 2022 | 9.418 | 9.450 | 9.360 | 9.450 | 23,034 | +0.06(+0.64%) |
Aug 03, 2022 | 9.350 | 9.390 | 9.310 | 9.390 | 58,840 | +0.14(+1.51%) |
Aug 02, 2022 | 9.230 | 9.335 | 9.230 | 9.250 | 210,346 | -0.08(-0.86%) |