Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.590 | 8.660 | 8.590 | 8.630 | 52,511 | +0.04(+0.47%) |
Oct 28, 2022 | 8.600 | 8.610 | 8.560 | 8.590 | 88,577 | -0.04(-0.42%) |
Oct 27, 2022 | 8.670 | 8.690 | 8.610 | 8.626 | 69,446 | -0.06(-0.74%) |
Oct 26, 2022 | 8.770 | 8.791 | 8.670 | 8.690 | 35,067 | -0.12(-1.36%) |
Oct 25, 2022 | 8.810 | 8.870 | 8.810 | 8.810 | 23,541 | -0.01(-0.11%) |
Oct 24, 2022 | 8.960 | 8.960 | 8.820 | 8.820 | 76,495 | -0.16(-1.78%) |
Oct 21, 2022 | 9.000 | 9.050 | 8.970 | 8.980 | 28,769 | +0.01(+0.11%) |
Oct 20, 2022 | 9.040 | 9.085 | 8.970 | 8.970 | 38,854 | -0.12(-1.32%) |
Oct 19, 2022 | 9.030 | 9.130 | 9.030 | 9.090 | 57,948 | -0.03(-0.33%) |
Oct 18, 2022 | 9.090 | 9.139 | 9.051 | 9.120 | 76,302 | -0.02(-0.18%) |
Oct 17, 2022 | 9.170 | 9.180 | 9.120 | 9.137 | 56,641 | +0.05(+0.51%) |
Oct 14, 2022 | 9.120 | 9.150 | 9.090 | 9.090 | 38,157 | -0.03(-0.36%) |
Oct 13, 2022 | 9.100 | 9.123 | 9.031 | 9.123 | 22,830 | -0.03(-0.30%) |
Oct 12, 2022 | 9.150 | 9.180 | 9.080 | 9.150 | 77,299 | +0.04(+0.44%) |
Oct 11, 2022 | 9.100 | 9.120 | 9.070 | 9.110 | 46,412 | -0.04(-0.44%) |
Oct 10, 2022 | 9.090 | 9.150 | 9.060 | 9.150 | 59,083 | +0.07(+0.77%) |
Oct 07, 2022 | 9.050 | 9.110 | 9.050 | 9.080 | 68,602 | +0.06(+0.67%) |
Oct 06, 2022 | 8.910 | 9.040 | 8.910 | 9.020 | 218,775 | +0.11(+1.23%) |
Oct 05, 2022 | 8.880 | 8.920 | 8.860 | 8.910 | 106,451 | +0.05(+0.56%) |
Oct 04, 2022 | 8.760 | 8.900 | 8.760 | 8.860 | 91,216 | +0.17(+1.96%) |
Oct 03, 2022 | 8.720 | 8.730 | 8.650 | 8.690 | 67,540 | +0.01(+0.12%) |
Sep 30, 2022 | 8.680 | 8.748 | 8.680 | 8.680 | 58,140 | -0.04(-0.46%) |
Sep 29, 2022 | 8.720 | 8.770 | 8.700 | 8.720 | 108,601 | -0.01(-0.11%) |
Sep 28, 2022 | 8.820 | 8.820 | 8.720 | 8.730 | 106,768 | +0.04(+0.46%) |
Sep 27, 2022 | 8.750 | 8.800 | 8.690 | 8.690 | 104,793 | +0.01(+0.12%) |
Sep 26, 2022 | 8.830 | 8.870 | 8.680 | 8.680 | 61,287 | -0.07(-0.85%) |
Sep 23, 2022 | 8.800 | 8.800 | 8.680 | 8.755 | 85,120 | -0.19(-2.07%) |
Sep 22, 2022 | 8.890 | 8.940 | 8.880 | 8.940 | 60,855 | +0.13(+1.48%) |
Sep 21, 2022 | 8.930 | 8.930 | 8.800 | 8.810 | 66,099 | -0.08(-0.90%) |
Sep 20, 2022 | 8.810 | 8.890 | 8.730 | 8.890 | 60,085 | +0.24(+2.77%) |
Sep 19, 2022 | 8.770 | 8.770 | 8.620 | 8.650 | 186,431 | -0.15(-1.70%) |
Sep 16, 2022 | 8.800 | 8.830 | 8.770 | 8.800 | 83,162 | -0.02(-0.23%) |
Sep 15, 2022 | 8.930 | 8.950 | 8.820 | 8.820 | 86,148 | -0.18(-2.00%) |
Sep 14, 2022 | 9.000 | 9.010 | 8.940 | 9.000 | 58,433 | +0.06(+0.67%) |
Sep 13, 2022 | 9.010 | 9.010 | 8.930 | 8.940 | 154,150 | -0.07(-0.78%) |
Sep 12, 2022 | 8.970 | 9.010 | 8.930 | 9.010 | 40,213 | +0.04(+0.45%) |
Sep 09, 2022 | 8.860 | 8.970 | 8.860 | 8.970 | 77,222 | +0.14(+1.59%) |
Sep 08, 2022 | 8.860 | 8.930 | 8.820 | 8.830 | 23,606 | -0.06(-0.67%) |
Sep 07, 2022 | 8.900 | 8.970 | 8.870 | 8.890 | 25,392 | +0.07(+0.79%) |
Sep 06, 2022 | 8.910 | 8.910 | 8.820 | 8.820 | 31,434 | -0.12(-1.34%) |
Sep 02, 2022 | 8.930 | 8.990 | 8.920 | 8.940 | 58,193 | +0.06(+0.68%) |
Sep 01, 2022 | 8.830 | 8.890 | 8.811 | 8.880 | 90,454 | +0.03(+0.34%) |
Aug 31, 2022 | 8.880 | 8.899 | 8.850 | 8.850 | 9,310 | -0.09(-1.01%) |
Aug 30, 2022 | 9.040 | 9.040 | 8.930 | 8.940 | 25,637 | -0.16(-1.76%) |
Aug 29, 2022 | 9.060 | 9.100 | 9.010 | 9.100 | 23,097 | +0.05(+0.55%) |
Aug 26, 2022 | 9.000 | 9.060 | 8.980 | 9.050 | 33,572 | +0.21(+2.38%) |
Aug 25, 2022 | 8.870 | 8.870 | 8.800 | 8.840 | 26,475 | -0.10(-1.12%) |
Aug 24, 2022 | 8.930 | 8.990 | 8.920 | 8.940 | 20,487 | +0.08(+0.90%) |
Aug 23, 2022 | 8.840 | 8.900 | 8.840 | 8.860 | 67,135 | -0.01(-0.11%) |
Aug 22, 2022 | 8.840 | 8.900 | 8.801 | 8.870 | 51,957 | -0.04(-0.45%) |
Aug 19, 2022 | 8.810 | 8.950 | 8.780 | 8.910 | 42,974 | +0.13(+1.48%) |
Aug 18, 2022 | 8.920 | 8.920 | 8.780 | 8.780 | 56,685 | -0.17(-1.90%) |
Aug 17, 2022 | 8.960 | 9.000 | 8.950 | 8.950 | 18,483 | +0.00(+0.00%) |
Aug 16, 2022 | 9.070 | 9.105 | 8.950 | 8.950 | 53,840 | -0.15(-1.65%) |
Aug 15, 2022 | 9.100 | 9.150 | 9.070 | 9.100 | 29,196 | -0.07(-0.76%) |
Aug 12, 2022 | 9.120 | 9.170 | 9.120 | 9.170 | 21,537 | +0.05(+0.55%) |
Aug 11, 2022 | 9.100 | 9.120 | 9.030 | 9.120 | 24,784 | +0.09(+1.00%) |
Aug 10, 2022 | 9.020 | 9.030 | 8.950 | 9.030 | 19,340 | +0.09(+1.01%) |
Aug 09, 2022 | 8.940 | 8.940 | 8.850 | 8.940 | 179,431 | -0.01(-0.11%) |
Aug 08, 2022 | 8.850 | 8.950 | 8.850 | 8.950 | 44,643 | +0.08(+0.90%) |
Aug 05, 2022 | 8.770 | 8.900 | 8.770 | 8.870 | 35,700 | +0.13(+1.49%) |
Aug 04, 2022 | 8.870 | 8.870 | 8.740 | 8.740 | 34,628 | -0.12(-1.35%) |
Aug 03, 2022 | 8.880 | 8.920 | 8.820 | 8.860 | 19,922 | +0.06(+0.68%) |
Aug 02, 2022 | 8.710 | 8.820 | 8.700 | 8.800 | 31,135 | +0.06(+0.69%) |