Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.31 | 12.00 | 11.22 | 11.84 | 1,631,459 | +0.37(+3.23%) |
Oct 28, 2022 | 11.61 | 11.76 | 11.02 | 11.47 | 846,511 | +0.04(+0.35%) |
Oct 27, 2022 | 11.83 | 12.08 | 11.31 | 11.43 | 1,252,590 | -0.12(-1.04%) |
Oct 26, 2022 | 11.28 | 11.68 | 11.22 | 11.55 | 1,256,091 | +0.43(+3.87%) |
Oct 25, 2022 | 11.42 | 11.60 | 11.07 | 11.12 | 1,498,948 | -0.42(-3.64%) |
Oct 24, 2022 | 11.25 | 11.56 | 10.93 | 11.54 | 1,366,134 | +0.26(+2.30%) |
Oct 21, 2022 | 11.28 | 11.45 | 11.07 | 11.28 | 1,255,910 | +0.16(+1.44%) |
Oct 20, 2022 | 10.85 | 11.16 | 10.65 | 11.12 | 1,784,499 | +0.49(+4.61%) |
Oct 19, 2022 | 9.960 | 10.71 | 9.860 | 10.63 | 2,363,160 | +0.80(+8.14%) |
Oct 18, 2022 | 9.710 | 10.00 | 9.560 | 9.830 | 1,021,529 | +0.27(+2.82%) |
Oct 17, 2022 | 9.460 | 9.890 | 9.400 | 9.560 | 1,228,963 | +0.35(+3.80%) |
Oct 14, 2022 | 9.650 | 9.930 | 9.205 | 9.210 | 1,300,084 | -0.64(-6.50%) |
Oct 13, 2022 | 9.160 | 9.940 | 9.130 | 9.850 | 1,734,280 | +0.55(+5.91%) |
Oct 12, 2022 | 9.150 | 9.460 | 8.970 | 9.300 | 1,420,508 | +0.00(+0.00%) |
Oct 11, 2022 | 9.220 | 9.500 | 9.070 | 9.300 | 987,329 | -0.21(-2.21%) |
Oct 10, 2022 | 9.960 | 10.12 | 9.475 | 9.510 | 1,044,426 | -0.49(-4.90%) |
Oct 07, 2022 | 9.970 | 10.12 | 9.815 | 10.00 | 916,572 | +0.06(+0.60%) |
Oct 06, 2022 | 9.730 | 10.09 | 9.700 | 9.940 | 1,020,116 | +0.06(+0.61%) |
Oct 05, 2022 | 9.210 | 9.990 | 9.110 | 9.880 | 1,425,654 | +0.68(+7.39%) |
Oct 04, 2022 | 8.850 | 9.220 | 8.729 | 9.200 | 1,952,652 | +0.55(+6.36%) |
Oct 03, 2022 | 8.530 | 8.720 | 8.450 | 8.650 | 1,026,338 | +0.60(+7.45%) |
Sep 30, 2022 | 7.850 | 8.225 | 7.790 | 8.050 | 1,380,677 | +0.05(+0.63%) |
Sep 29, 2022 | 7.770 | 8.035 | 7.620 | 8.000 | 833,320 | +0.12(+1.52%) |
Sep 28, 2022 | 7.640 | 7.960 | 7.570 | 7.880 | 812,440 | +0.37(+4.93%) |
Sep 27, 2022 | 7.620 | 7.750 | 7.410 | 7.510 | 997,462 | +0.16(+2.18%) |
Sep 26, 2022 | 7.400 | 7.650 | 7.250 | 7.350 | 1,384,872 | -0.09(-1.21%) |
Sep 23, 2022 | 7.680 | 7.680 | 7.300 | 7.440 | 900,690 | -0.69(-8.49%) |
Sep 22, 2022 | 8.440 | 8.580 | 8.115 | 8.130 | 479,075 | -0.12(-1.45%) |
Sep 21, 2022 | 8.590 | 8.650 | 8.205 | 8.250 | 865,761 | -0.10(-1.20%) |
Sep 20, 2022 | 8.640 | 8.640 | 8.270 | 8.350 | 1,011,319 | -0.43(-4.90%) |
Sep 19, 2022 | 8.360 | 8.860 | 8.340 | 8.780 | 784,433 | +0.08(+0.92%) |
Sep 16, 2022 | 8.870 | 8.890 | 8.520 | 8.700 | 2,445,607 | -0.23(-2.58%) |
Sep 15, 2022 | 9.060 | 9.140 | 8.820 | 8.930 | 1,174,790 | -0.39(-4.18%) |
Sep 14, 2022 | 8.820 | 9.430 | 8.820 | 9.320 | 1,340,468 | +0.59(+6.76%) |
Sep 13, 2022 | 9.120 | 9.310 | 8.665 | 8.730 | 939,719 | -0.57(-6.13%) |
Sep 12, 2022 | 9.300 | 9.410 | 9.055 | 9.300 | 791,664 | +0.20(+2.20%) |
Sep 09, 2022 | 8.850 | 9.100 | 8.800 | 9.100 | 717,609 | +0.56(+6.56%) |
Sep 08, 2022 | 8.610 | 8.690 | 8.410 | 8.540 | 743,340 | +0.00(+0.00%) |
Sep 07, 2022 | 8.530 | 8.640 | 8.110 | 8.540 | 919,004 | -0.28(-3.17%) |
Sep 06, 2022 | 9.140 | 9.260 | 8.730 | 8.820 | 860,107 | -0.16(-1.78%) |
Sep 02, 2022 | 8.930 | 9.130 | 8.750 | 8.980 | 989,483 | +0.40(+4.66%) |
Sep 01, 2022 | 8.860 | 9.020 | 8.485 | 8.580 | 1,022,193 | -0.58(-6.33%) |
Aug 31, 2022 | 8.970 | 9.410 | 8.940 | 9.160 | 787,759 | -0.12(-1.29%) |
Aug 30, 2022 | 9.770 | 9.840 | 9.220 | 9.280 | 865,587 | -0.74(-7.39%) |
Aug 29, 2022 | 9.850 | 10.17 | 9.740 | 10.02 | 630,591 | +0.17(+1.73%) |
Aug 26, 2022 | 10.00 | 10.20 | 9.725 | 9.850 | 650,533 | -0.26(-2.57%) |
Aug 25, 2022 | 10.00 | 10.21 | 9.960 | 10.11 | 782,660 | +0.16(+1.61%) |
Aug 24, 2022 | 9.580 | 9.990 | 9.540 | 9.950 | 814,052 | +0.39(+4.08%) |
Aug 23, 2022 | 9.320 | 9.725 | 9.300 | 9.560 | 1,438,773 | +0.50(+5.52%) |
Aug 22, 2022 | 8.910 | 9.105 | 8.620 | 9.060 | 1,339,255 | -0.01(-0.11%) |
Aug 19, 2022 | 8.990 | 9.240 | 8.830 | 9.070 | 1,163,436 | -0.05(-0.55%) |
Aug 18, 2022 | 8.840 | 9.180 | 8.750 | 9.120 | 1,653,604 | +0.48(+5.56%) |
Aug 17, 2022 | 8.470 | 8.840 | 8.470 | 8.640 | 1,023,260 | +0.07(+0.82%) |
Aug 16, 2022 | 8.830 | 8.970 | 8.390 | 8.570 | 1,674,456 | -0.18(-2.06%) |
Aug 15, 2022 | 8.550 | 8.760 | 8.250 | 8.750 | 980,850 | -0.36(-3.95%) |
Aug 12, 2022 | 8.810 | 9.160 | 8.690 | 9.110 | 1,262,077 | +0.31(+3.52%) |
Aug 11, 2022 | 8.630 | 8.875 | 8.500 | 8.800 | 1,220,157 | +0.45(+5.39%) |
Aug 10, 2022 | 8.440 | 8.490 | 8.060 | 8.350 | 745,304 | -0.07(-0.83%) |
Aug 09, 2022 | 8.290 | 8.570 | 8.210 | 8.420 | 1,086,853 | +0.22(+2.68%) |
Aug 08, 2022 | 8.410 | 8.550 | 8.150 | 8.200 | 1,539,354 | -0.24(-2.84%) |
Aug 05, 2022 | 7.970 | 8.820 | 7.930 | 8.440 | 1,867,601 | +0.39(+4.84%) |
Aug 04, 2022 | 8.580 | 8.580 | 8.000 | 8.050 | 2,409,832 | -0.49(-5.74%) |
Aug 03, 2022 | 9.750 | 9.820 | 8.210 | 8.540 | 2,778,204 | -1.21(-12.41%) |
Aug 02, 2022 | 10.07 | 10.28 | 9.720 | 9.750 | 4,715,364 | -0.34(-3.37%) |