Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.00 | 12.00 | 10.79 | 11.20 | 1,618,729 | +0.14(+1.27%) |
Oct 28, 2022 | 10.41 | 11.17 | 10.21 | 11.06 | 796,713 | +0.65(+6.24%) |
Oct 27, 2022 | 9.960 | 10.49 | 9.630 | 10.41 | 674,641 | +0.52(+5.26%) |
Oct 26, 2022 | 10.40 | 10.50 | 9.850 | 9.890 | 1,004,650 | -0.39(-3.79%) |
Oct 25, 2022 | 10.73 | 10.77 | 9.560 | 10.28 | 1,242,930 | -0.44(-4.10%) |
Oct 24, 2022 | 10.19 | 10.93 | 9.995 | 10.72 | 950,407 | +0.61(+6.03%) |
Oct 21, 2022 | 9.670 | 10.53 | 9.420 | 10.11 | 1,027,812 | +0.49(+5.09%) |
Oct 20, 2022 | 9.270 | 9.870 | 9.135 | 9.620 | 732,262 | +0.38(+4.11%) |
Oct 19, 2022 | 9.140 | 9.750 | 8.880 | 9.240 | 901,441 | -0.01(-0.11%) |
Oct 18, 2022 | 9.410 | 9.676 | 9.200 | 9.250 | 673,977 | -0.06(-0.64%) |
Oct 17, 2022 | 9.390 | 10.05 | 8.910 | 9.310 | 790,737 | +0.12(+1.31%) |
Oct 14, 2022 | 9.350 | 9.548 | 8.570 | 9.190 | 506,082 | -0.16(-1.71%) |
Oct 13, 2022 | 9.180 | 9.730 | 8.770 | 9.350 | 982,268 | -0.14(-1.48%) |
Oct 12, 2022 | 9.310 | 9.530 | 9.090 | 9.490 | 548,683 | +0.19(+2.04%) |
Oct 11, 2022 | 9.440 | 9.580 | 8.560 | 9.300 | 1,500,705 | -0.24(-2.52%) |
Oct 10, 2022 | 9.300 | 9.870 | 8.910 | 9.540 | 1,238,574 | +0.45(+4.95%) |
Oct 07, 2022 | 9.760 | 9.940 | 8.880 | 9.090 | 967,245 | -0.73(-7.43%) |
Oct 06, 2022 | 9.280 | 10.13 | 8.925 | 9.820 | 3,498,578 | +0.48(+5.14%) |
Oct 05, 2022 | 7.840 | 9.620 | 7.840 | 9.340 | 3,381,940 | +1.17(+14.32%) |
Oct 04, 2022 | 6.790 | 9.039 | 6.790 | 8.170 | 12,950,539 | +1.58(+23.98%) |
Oct 03, 2022 | 5.670 | 7.070 | 5.480 | 6.590 | 2,168,067 | +1.01(+18.10%) |
Sep 30, 2022 | 5.510 | 5.690 | 5.091 | 5.580 | 1,618,546 | +0.20(+3.72%) |
Sep 29, 2022 | 4.690 | 6.620 | 4.610 | 5.380 | 8,777,354 | +0.59(+12.32%) |
Sep 28, 2022 | 4.670 | 4.860 | 4.650 | 4.790 | 430,396 | +0.12(+2.57%) |
Sep 27, 2022 | 4.550 | 4.780 | 4.495 | 4.670 | 240,832 | +0.15(+3.32%) |
Sep 26, 2022 | 4.650 | 4.770 | 4.260 | 4.520 | 682,597 | -0.36(-7.38%) |
Sep 23, 2022 | 5.050 | 5.090 | 4.680 | 4.880 | 278,681 | -0.25(-4.87%) |
Sep 22, 2022 | 5.070 | 5.150 | 4.970 | 5.130 | 391,976 | +0.05(+0.98%) |
Sep 21, 2022 | 4.980 | 5.190 | 4.910 | 5.080 | 282,697 | +0.15(+3.04%) |
Sep 20, 2022 | 4.830 | 5.020 | 4.730 | 4.930 | 269,107 | +0.08(+1.65%) |
Sep 19, 2022 | 4.810 | 4.880 | 4.510 | 4.850 | 356,608 | -0.03(-0.61%) |
Sep 16, 2022 | 4.970 | 5.080 | 4.710 | 4.880 | 559,311 | -0.20(-3.94%) |
Sep 15, 2022 | 5.040 | 5.140 | 4.960 | 5.080 | 243,401 | +0.04(+0.79%) |
Sep 14, 2022 | 5.010 | 5.110 | 4.870 | 5.040 | 266,294 | +0.03(+0.60%) |
Sep 13, 2022 | 4.930 | 5.040 | 4.700 | 5.010 | 645,742 | -0.07(-1.38%) |
Sep 12, 2022 | 5.030 | 5.110 | 4.890 | 5.080 | 141,296 | +0.08(+1.60%) |
Sep 09, 2022 | 5.140 | 5.300 | 4.960 | 5.000 | 281,997 | -0.08(-1.57%) |
Sep 08, 2022 | 4.860 | 5.340 | 4.820 | 5.080 | 404,007 | +0.16(+3.25%) |
Sep 07, 2022 | 4.820 | 5.155 | 4.820 | 4.920 | 229,884 | +0.05(+1.03%) |
Sep 06, 2022 | 5.480 | 5.480 | 4.800 | 4.870 | 313,893 | -0.55(-10.15%) |
Sep 02, 2022 | 5.320 | 5.570 | 5.250 | 5.420 | 175,455 | +0.16(+3.04%) |
Sep 01, 2022 | 5.070 | 5.340 | 4.980 | 5.260 | 406,091 | +0.11(+2.14%) |
Aug 31, 2022 | 5.230 | 5.350 | 5.090 | 5.150 | 549,227 | -0.03(-0.58%) |
Aug 30, 2022 | 5.990 | 5.990 | 5.160 | 5.180 | 686,634 | -0.65(-11.15%) |
Aug 29, 2022 | 5.890 | 6.020 | 5.780 | 5.830 | 149,066 | -0.10(-1.69%) |
Aug 26, 2022 | 6.410 | 6.410 | 5.930 | 5.930 | 371,938 | -0.44(-6.91%) |
Aug 25, 2022 | 6.420 | 6.590 | 6.040 | 6.370 | 301,801 | +0.03(+0.47%) |
Aug 24, 2022 | 6.000 | 6.480 | 5.800 | 6.340 | 399,965 | +0.28(+4.62%) |
Aug 23, 2022 | 6.190 | 6.460 | 5.940 | 6.060 | 689,910 | -0.12(-1.94%) |
Aug 22, 2022 | 6.020 | 6.200 | 5.550 | 6.180 | 1,084,512 | -0.03(-0.48%) |
Aug 19, 2022 | 5.020 | 6.350 | 4.890 | 6.210 | 1,360,926 | +1.08(+21.05%) |
Aug 18, 2022 | 4.960 | 5.160 | 4.850 | 5.130 | 192,403 | +0.14(+2.81%) |
Aug 17, 2022 | 5.140 | 5.260 | 4.980 | 4.990 | 188,719 | -0.21(-4.04%) |
Aug 16, 2022 | 5.090 | 5.450 | 5.020 | 5.200 | 464,980 | +0.04(+0.78%) |
Aug 15, 2022 | 5.530 | 5.680 | 4.800 | 5.160 | 577,582 | -0.46(-8.19%) |
Aug 12, 2022 | 5.350 | 5.730 | 5.250 | 5.620 | 338,653 | +0.33(+6.24%) |
Aug 11, 2022 | 5.360 | 5.620 | 5.205 | 5.290 | 260,474 | -0.17(-3.11%) |
Aug 10, 2022 | 5.130 | 5.500 | 5.060 | 5.460 | 399,241 | +0.30(+5.81%) |
Aug 09, 2022 | 5.190 | 5.340 | 4.850 | 5.160 | 312,885 | -0.07(-1.34%) |
Aug 08, 2022 | 4.770 | 5.250 | 4.750 | 5.230 | 453,902 | +0.47(+9.87%) |
Aug 05, 2022 | 4.360 | 4.760 | 4.200 | 4.760 | 384,133 | +0.38(+8.68%) |
Aug 04, 2022 | 4.260 | 4.400 | 4.260 | 4.380 | 163,750 | +0.14(+3.30%) |
Aug 03, 2022 | 4.050 | 4.450 | 4.050 | 4.240 | 298,440 | +0.26(+6.53%) |
Aug 02, 2022 | 3.900 | 4.060 | 3.900 | 3.980 | 91,921 | +0.05(+1.27%) |