Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.493 | 9.818 | 9.456 | 9.679 | 508,548 | +0.08(+0.87%) |
Oct 28, 2022 | 9.716 | 10.00 | 9.567 | 9.595 | 673,715 | -0.16(-1.62%) |
Oct 27, 2022 | 9.363 | 10.44 | 9.317 | 9.753 | 1,328,639 | +0.57(+6.17%) |
Oct 26, 2022 | 9.512 | 10.06 | 9.187 | 9.187 | 1,633,855 | -0.37(-3.89%) |
Oct 25, 2022 | 8.620 | 9.753 | 8.611 | 9.558 | 2,551,891 | +2.03(+27.04%) |
Oct 24, 2022 | 7.431 | 7.552 | 7.101 | 7.524 | 1,036,331 | -0.57(-7.00%) |
Oct 21, 2022 | 8.007 | 8.128 | 7.756 | 8.090 | 280,289 | +0.16(+1.99%) |
Oct 20, 2022 | 7.849 | 8.100 | 7.802 | 7.933 | 251,827 | +0.01(+0.12%) |
Oct 19, 2022 | 8.202 | 8.248 | 7.756 | 7.923 | 445,918 | -0.33(-3.94%) |
Oct 18, 2022 | 8.601 | 8.796 | 8.211 | 8.248 | 323,994 | -0.19(-2.20%) |
Oct 17, 2022 | 8.462 | 8.573 | 8.341 | 8.434 | 325,207 | +0.20(+2.48%) |
Oct 14, 2022 | 8.583 | 8.685 | 8.211 | 8.230 | 291,891 | -0.33(-3.80%) |
Oct 13, 2022 | 8.211 | 8.694 | 8.137 | 8.555 | 340,949 | +0.09(+1.10%) |
Oct 12, 2022 | 8.323 | 8.490 | 8.174 | 8.462 | 454,018 | +0.19(+2.24%) |
Oct 11, 2022 | 8.295 | 8.564 | 8.165 | 8.276 | 774,800 | -0.11(-1.33%) |
Oct 10, 2022 | 8.796 | 8.796 | 8.369 | 8.388 | 445,162 | -0.44(-4.95%) |
Oct 07, 2022 | 9.056 | 9.159 | 8.769 | 8.824 | 529,508 | -0.37(-4.04%) |
Oct 06, 2022 | 9.456 | 9.646 | 9.196 | 9.196 | 374,665 | -0.29(-3.04%) |
Oct 05, 2022 | 9.419 | 9.507 | 9.242 | 9.484 | 360,828 | -0.12(-1.26%) |
Oct 04, 2022 | 9.419 | 9.827 | 9.419 | 9.604 | 611,231 | +0.42(+4.55%) |
Oct 03, 2022 | 9.335 | 9.512 | 9.056 | 9.187 | 555,082 | +0.16(+1.75%) |
Sep 30, 2022 | 9.409 | 9.604 | 9.019 | 9.029 | 919,185 | -0.73(-7.52%) |
Sep 29, 2022 | 9.790 | 9.800 | 9.382 | 9.762 | 349,832 | -0.24(-2.41%) |
Sep 28, 2022 | 9.865 | 10.11 | 9.790 | 10.00 | 243,476 | +0.24(+2.47%) |
Sep 27, 2022 | 9.939 | 10.07 | 9.614 | 9.762 | 481,583 | -0.07(-0.76%) |
Sep 26, 2022 | 9.976 | 10.25 | 9.818 | 9.837 | 293,572 | -0.20(-1.94%) |
Sep 23, 2022 | 10.04 | 10.13 | 9.837 | 10.03 | 224,902 | -0.17(-1.64%) |
Sep 22, 2022 | 10.63 | 10.63 | 10.18 | 10.20 | 431,376 | -0.48(-4.52%) |
Sep 21, 2022 | 10.78 | 11.14 | 10.67 | 10.68 | 289,517 | -0.01(-0.09%) |
Sep 20, 2022 | 11.11 | 11.11 | 10.64 | 10.69 | 475,370 | -0.60(-5.34%) |
Sep 19, 2022 | 11.21 | 11.48 | 11.02 | 11.29 | 546,005 | -0.05(-0.41%) |
Sep 16, 2022 | 11.29 | 11.36 | 10.99 | 11.34 | 1,012,417 | +0.03(+0.25%) |
Sep 15, 2022 | 10.97 | 11.56 | 10.96 | 11.31 | 721,544 | +0.26(+2.35%) |
Sep 14, 2022 | 11.21 | 11.21 | 10.78 | 11.05 | 460,101 | -0.17(-1.55%) |
Sep 13, 2022 | 11.27 | 11.39 | 11.03 | 11.23 | 392,817 | -0.33(-2.87%) |
Sep 12, 2022 | 11.44 | 11.82 | 11.28 | 11.56 | 225,472 | +0.28(+2.45%) |
Sep 09, 2022 | 10.89 | 11.30 | 10.89 | 11.28 | 278,778 | +0.40(+3.63%) |
Sep 08, 2022 | 10.74 | 10.92 | 10.56 | 10.89 | 206,616 | +0.01(+0.08%) |
Sep 07, 2022 | 10.68 | 10.98 | 10.42 | 10.88 | 398,585 | +0.26(+2.43%) |
Sep 06, 2022 | 10.86 | 10.88 | 10.37 | 10.62 | 486,620 | -0.30(-2.78%) |
Sep 02, 2022 | 11.28 | 11.28 | 10.81 | 10.92 | 422,153 | -0.09(-0.84%) |
Sep 01, 2022 | 10.95 | 11.04 | 10.48 | 11.02 | 366,602 | +0.06(+0.59%) |
Aug 31, 2022 | 11.67 | 11.71 | 10.87 | 10.95 | 401,879 | -0.74(-6.30%) |
Aug 30, 2022 | 12.08 | 12.08 | 11.51 | 11.69 | 231,935 | -0.26(-2.16%) |
Aug 29, 2022 | 11.65 | 12.03 | 11.60 | 11.95 | 331,458 | +0.17(+1.41%) |
Aug 26, 2022 | 12.73 | 12.85 | 11.67 | 11.78 | 252,611 | -0.94(-7.38%) |
Aug 25, 2022 | 12.48 | 13.02 | 12.41 | 12.72 | 163,099 | +0.22(+1.77%) |
Aug 24, 2022 | 12.69 | 12.85 | 12.43 | 12.50 | 161,200 | -0.34(-2.65%) |
Aug 23, 2022 | 12.86 | 13.02 | 12.76 | 12.84 | 199,679 | +0.17(+1.38%) |
Aug 22, 2022 | 12.65 | 12.79 | 12.50 | 12.66 | 319,605 | -0.25(-1.92%) |
Aug 19, 2022 | 13.22 | 13.30 | 12.89 | 12.91 | 212,787 | -0.39(-2.91%) |
Aug 18, 2022 | 13.36 | 13.42 | 13.13 | 13.30 | 216,109 | -0.14(-1.03%) |
Aug 17, 2022 | 13.56 | 13.68 | 13.34 | 13.44 | 215,016 | -0.37(-2.67%) |
Aug 16, 2022 | 13.40 | 14.02 | 13.28 | 13.80 | 420,576 | +0.46(+3.45%) |
Aug 15, 2022 | 13.52 | 13.54 | 13.24 | 13.34 | 323,629 | -0.09(-0.68%) |
Aug 12, 2022 | 13.57 | 13.59 | 13.16 | 13.44 | 194,821 | +0.05(+0.34%) |
Aug 11, 2022 | 13.50 | 13.89 | 13.28 | 13.39 | 227,855 | +0.22(+1.68%) |
Aug 10, 2022 | 13.20 | 13.49 | 13.10 | 13.17 | 285,498 | +0.35(+2.73%) |
Aug 09, 2022 | 13.17 | 13.23 | 12.65 | 12.82 | 348,848 | -0.62(-4.59%) |
Aug 08, 2022 | 12.55 | 13.90 | 12.31 | 13.44 | 435,991 | +1.18(+9.61%) |
Aug 05, 2022 | 12.18 | 12.41 | 12.10 | 12.26 | 236,811 | -0.02(-0.15%) |
Aug 04, 2022 | 12.18 | 12.69 | 12.18 | 12.28 | 286,624 | +0.17(+1.37%) |
Aug 03, 2022 | 12.02 | 12.24 | 11.87 | 12.11 | 418,816 | +0.17(+1.39%) |
Aug 02, 2022 | 11.94 | 12.00 | 11.57 | 11.95 | 513,006 | -0.04(-0.31%) |