Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.48 | 10.72 | 10.35 | 10.48 | 159,358 | -0.04(-0.38%) |
Oct 28, 2022 | 10.13 | 10.56 | 9.980 | 10.52 | 82,401 | +0.39(+3.85%) |
Oct 27, 2022 | 10.40 | 10.55 | 10.07 | 10.13 | 156,805 | -0.13(-1.27%) |
Oct 26, 2022 | 10.37 | 10.65 | 10.19 | 10.26 | 153,247 | -0.03(-0.29%) |
Oct 25, 2022 | 9.500 | 10.35 | 9.210 | 10.29 | 174,296 | +0.78(+8.20%) |
Oct 24, 2022 | 9.170 | 9.580 | 8.860 | 9.510 | 120,104 | +0.36(+3.93%) |
Oct 21, 2022 | 8.750 | 9.250 | 8.520 | 9.150 | 127,600 | +0.45(+5.17%) |
Oct 20, 2022 | 8.210 | 8.970 | 8.210 | 8.700 | 168,982 | +0.47(+5.71%) |
Oct 19, 2022 | 8.560 | 8.600 | 8.050 | 8.230 | 174,002 | -0.44(-5.07%) |
Oct 18, 2022 | 8.690 | 8.840 | 8.620 | 8.670 | 185,892 | +0.23(+2.73%) |
Oct 17, 2022 | 8.340 | 8.640 | 8.280 | 8.440 | 120,831 | +0.36(+4.46%) |
Oct 14, 2022 | 8.970 | 9.020 | 8.060 | 8.080 | 224,702 | -0.87(-9.72%) |
Oct 13, 2022 | 8.810 | 9.030 | 8.570 | 8.950 | 254,727 | -0.04(-0.44%) |
Oct 12, 2022 | 8.890 | 9.080 | 8.660 | 8.990 | 121,140 | +0.10(+1.12%) |
Oct 11, 2022 | 9.080 | 9.160 | 8.680 | 8.890 | 199,128 | -0.30(-3.26%) |
Oct 10, 2022 | 8.830 | 9.240 | 8.600 | 9.190 | 116,754 | +0.51(+5.88%) |
Oct 07, 2022 | 8.610 | 8.750 | 8.455 | 8.680 | 200,272 | -0.07(-0.80%) |
Oct 06, 2022 | 8.680 | 9.030 | 8.535 | 8.750 | 132,523 | +0.03(+0.34%) |
Oct 05, 2022 | 8.290 | 8.740 | 8.280 | 8.720 | 155,276 | +0.29(+3.44%) |
Oct 04, 2022 | 8.230 | 8.470 | 8.210 | 8.430 | 217,842 | +0.45(+5.64%) |
Oct 03, 2022 | 7.860 | 8.180 | 7.610 | 7.980 | 166,470 | +0.26(+3.37%) |
Sep 30, 2022 | 8.210 | 8.230 | 7.600 | 7.720 | 353,600 | -0.57(-6.88%) |
Sep 29, 2022 | 8.330 | 8.530 | 8.110 | 8.290 | 185,102 | -0.21(-2.47%) |
Sep 28, 2022 | 8.330 | 8.750 | 8.330 | 8.500 | 150,236 | +0.16(+1.92%) |
Sep 27, 2022 | 8.150 | 8.520 | 8.100 | 8.340 | 110,110 | +0.32(+3.99%) |
Sep 26, 2022 | 8.100 | 8.280 | 7.920 | 8.020 | 121,312 | -0.09(-1.11%) |
Sep 23, 2022 | 8.030 | 8.130 | 7.650 | 8.110 | 257,396 | +0.03(+0.37%) |
Sep 22, 2022 | 8.340 | 8.390 | 8.060 | 8.080 | 187,911 | -0.35(-4.15%) |
Sep 21, 2022 | 8.310 | 8.830 | 8.200 | 8.430 | 235,152 | +0.20(+2.43%) |
Sep 20, 2022 | 8.240 | 8.310 | 8.150 | 8.230 | 131,036 | -0.13(-1.56%) |
Sep 19, 2022 | 8.010 | 8.370 | 8.010 | 8.360 | 132,991 | +0.22(+2.70%) |
Sep 16, 2022 | 8.360 | 8.360 | 8.030 | 8.140 | 236,371 | -0.28(-3.33%) |
Sep 15, 2022 | 8.600 | 9.050 | 8.360 | 8.420 | 253,356 | -0.25(-2.88%) |
Sep 14, 2022 | 9.100 | 9.120 | 8.525 | 8.670 | 339,435 | -0.44(-4.83%) |
Sep 13, 2022 | 9.900 | 10.03 | 9.100 | 9.110 | 337,731 | -1.19(-11.55%) |
Sep 12, 2022 | 10.19 | 11.16 | 10.19 | 10.30 | 252,076 | -0.20(-1.90%) |
Sep 09, 2022 | 10.40 | 10.56 | 10.34 | 10.50 | 189,933 | +0.29(+2.84%) |
Sep 08, 2022 | 10.45 | 10.57 | 10.15 | 10.21 | 202,664 | -0.37(-3.50%) |
Sep 07, 2022 | 10.15 | 10.71 | 9.860 | 10.58 | 251,825 | +0.29(+2.82%) |
Sep 06, 2022 | 10.75 | 10.85 | 10.21 | 10.29 | 274,449 | -0.52(-4.81%) |
Sep 02, 2022 | 11.61 | 11.81 | 10.71 | 10.81 | 448,504 | -0.89(-7.61%) |
Sep 01, 2022 | 12.50 | 12.59 | 11.33 | 11.70 | 856,392 | -2.12(-15.34%) |
Aug 31, 2022 | 15.02 | 15.24 | 13.79 | 13.82 | 271,620 | -1.20(-7.99%) |
Aug 30, 2022 | 14.78 | 15.06 | 14.62 | 15.02 | 296,649 | +0.38(+2.60%) |
Aug 29, 2022 | 14.33 | 14.90 | 14.30 | 14.64 | 226,991 | -0.02(-0.14%) |
Aug 26, 2022 | 15.71 | 15.75 | 14.60 | 14.66 | 131,903 | -1.08(-6.86%) |
Aug 25, 2022 | 15.29 | 16.07 | 15.29 | 15.74 | 180,364 | +0.49(+3.21%) |
Aug 24, 2022 | 15.60 | 15.67 | 15.18 | 15.25 | 125,388 | -0.35(-2.24%) |
Aug 23, 2022 | 16.20 | 16.40 | 15.56 | 15.60 | 227,597 | -0.46(-2.86%) |
Aug 22, 2022 | 16.23 | 16.32 | 15.96 | 16.06 | 153,240 | -0.47(-2.84%) |
Aug 19, 2022 | 16.78 | 16.85 | 15.98 | 16.53 | 261,552 | -0.72(-4.17%) |
Aug 18, 2022 | 17.51 | 17.52 | 16.67 | 17.25 | 130,322 | -0.24(-1.37%) |
Aug 17, 2022 | 17.61 | 17.69 | 17.13 | 17.49 | 204,268 | -0.43(-2.40%) |
Aug 16, 2022 | 16.88 | 18.14 | 16.83 | 17.92 | 205,001 | +1.33(+8.02%) |
Aug 15, 2022 | 16.05 | 16.69 | 15.98 | 16.59 | 173,969 | +0.47(+2.92%) |
Aug 12, 2022 | 15.97 | 16.18 | 15.54 | 16.12 | 97,063 | +0.27(+1.70%) |
Aug 11, 2022 | 15.25 | 15.86 | 15.10 | 15.85 | 160,065 | +0.81(+5.39%) |
Aug 10, 2022 | 15.27 | 15.41 | 14.99 | 15.04 | 111,986 | +0.21(+1.42%) |
Aug 09, 2022 | 15.38 | 15.38 | 14.77 | 14.83 | 156,586 | -0.57(-3.70%) |
Aug 08, 2022 | 14.73 | 15.54 | 14.73 | 15.40 | 174,366 | +0.80(+5.48%) |
Aug 05, 2022 | 14.69 | 15.14 | 14.53 | 14.60 | 90,027 | -0.21(-1.42%) |
Aug 04, 2022 | 14.62 | 14.85 | 14.31 | 14.81 | 92,263 | +0.29(+2.00%) |
Aug 03, 2022 | 13.85 | 14.68 | 13.85 | 14.52 | 121,700 | +0.95(+7.00%) |
Aug 02, 2022 | 13.20 | 13.59 | 13.04 | 13.57 | 110,621 | +0.27(+2.03%) |