Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.420 | 9.700 | 9.280 | 9.620 | 361,753 | +0.08(+0.84%) |
Oct 28, 2022 | 9.230 | 9.580 | 8.950 | 9.540 | 323,476 | +0.41(+4.49%) |
Oct 27, 2022 | 9.400 | 9.400 | 9.000 | 9.130 | 254,037 | +0.01(+0.11%) |
Oct 26, 2022 | 9.060 | 9.615 | 8.920 | 9.120 | 223,399 | +0.00(+0.00%) |
Oct 25, 2022 | 8.820 | 9.330 | 8.820 | 9.120 | 222,819 | +0.33(+3.75%) |
Oct 24, 2022 | 8.850 | 8.890 | 8.170 | 8.790 | 217,486 | +0.08(+0.92%) |
Oct 21, 2022 | 8.580 | 8.750 | 8.240 | 8.710 | 273,676 | +0.26(+3.08%) |
Oct 20, 2022 | 8.470 | 9.030 | 8.320 | 8.450 | 379,241 | -0.18(-2.09%) |
Oct 19, 2022 | 9.110 | 9.125 | 8.490 | 8.630 | 432,155 | -0.61(-6.60%) |
Oct 18, 2022 | 8.890 | 9.340 | 8.670 | 9.240 | 379,390 | +0.66(+7.69%) |
Oct 17, 2022 | 8.130 | 8.630 | 8.027 | 8.580 | 402,652 | +0.62(+7.79%) |
Oct 14, 2022 | 8.410 | 8.480 | 7.910 | 7.960 | 307,892 | -0.31(-3.75%) |
Oct 13, 2022 | 7.460 | 8.320 | 7.430 | 8.270 | 346,105 | +0.55(+7.12%) |
Oct 12, 2022 | 7.640 | 7.750 | 7.285 | 7.720 | 420,442 | +0.14(+1.85%) |
Oct 11, 2022 | 7.310 | 7.800 | 7.100 | 7.580 | 516,741 | -0.15(-1.94%) |
Oct 10, 2022 | 7.760 | 7.910 | 7.560 | 7.730 | 330,480 | +0.01(+0.13%) |
Oct 07, 2022 | 8.250 | 8.320 | 7.690 | 7.720 | 380,946 | -0.74(-8.75%) |
Oct 06, 2022 | 8.830 | 9.000 | 8.380 | 8.460 | 274,498 | -0.45(-5.05%) |
Oct 05, 2022 | 8.950 | 9.060 | 8.640 | 8.910 | 279,850 | -0.21(-2.30%) |
Oct 04, 2022 | 8.920 | 9.240 | 8.910 | 9.120 | 478,408 | +0.43(+4.95%) |
Oct 03, 2022 | 8.980 | 9.070 | 8.630 | 8.690 | 329,630 | -0.08(-0.91%) |
Sep 30, 2022 | 8.540 | 9.170 | 8.533 | 8.770 | 661,550 | +0.23(+2.69%) |
Sep 29, 2022 | 8.890 | 8.915 | 7.870 | 8.540 | 686,671 | -0.45(-5.01%) |
Sep 28, 2022 | 9.200 | 9.210 | 8.800 | 8.990 | 823,752 | +0.15(+1.70%) |
Sep 27, 2022 | 8.840 | 8.950 | 8.560 | 8.840 | 668,538 | +0.27(+3.15%) |
Sep 26, 2022 | 8.560 | 8.866 | 8.330 | 8.570 | 403,363 | +0.01(+0.12%) |
Sep 23, 2022 | 8.500 | 8.650 | 8.265 | 8.560 | 676,093 | -0.05(-0.58%) |
Sep 22, 2022 | 8.920 | 8.920 | 8.280 | 8.610 | 408,205 | -0.28(-3.15%) |
Sep 21, 2022 | 9.490 | 9.490 | 8.840 | 8.890 | 637,725 | -0.49(-5.22%) |
Sep 20, 2022 | 8.700 | 9.870 | 8.520 | 9.380 | 358,175 | +0.29(+3.19%) |
Sep 19, 2022 | 9.680 | 9.810 | 8.852 | 9.090 | 536,674 | -0.73(-7.43%) |
Sep 16, 2022 | 11.04 | 11.20 | 9.455 | 9.820 | 2,735,161 | -1.54(-13.56%) |
Sep 15, 2022 | 11.99 | 12.38 | 11.36 | 11.36 | 821,999 | -0.80(-6.58%) |
Sep 14, 2022 | 11.85 | 12.61 | 11.40 | 12.16 | 482,979 | +0.53(+4.56%) |
Sep 13, 2022 | 11.58 | 12.01 | 11.40 | 11.63 | 511,691 | -0.36(-3.00%) |
Sep 12, 2022 | 11.37 | 12.16 | 11.37 | 11.99 | 504,020 | +0.76(+6.77%) |
Sep 09, 2022 | 11.12 | 11.63 | 10.97 | 11.23 | 209,982 | +0.14(+1.26%) |
Sep 08, 2022 | 10.25 | 11.12 | 10.25 | 11.09 | 399,936 | +0.66(+6.33%) |
Sep 07, 2022 | 9.770 | 10.50 | 9.691 | 10.43 | 171,560 | +0.60(+6.10%) |
Sep 06, 2022 | 10.00 | 10.39 | 9.750 | 9.830 | 240,558 | -0.16(-1.60%) |
Sep 02, 2022 | 10.23 | 10.34 | 9.795 | 9.990 | 260,768 | -0.15(-1.48%) |
Sep 01, 2022 | 9.960 | 10.17 | 9.510 | 10.14 | 460,638 | +0.06(+0.60%) |
Aug 31, 2022 | 10.40 | 10.73 | 10.06 | 10.08 | 328,291 | -0.14(-1.37%) |
Aug 30, 2022 | 10.70 | 10.85 | 9.880 | 10.22 | 233,530 | -0.47(-4.40%) |
Aug 29, 2022 | 10.74 | 11.13 | 10.68 | 10.69 | 195,079 | -0.26(-2.37%) |
Aug 26, 2022 | 11.40 | 11.42 | 10.65 | 10.95 | 230,933 | -0.38(-3.35%) |
Aug 25, 2022 | 11.95 | 11.95 | 11.12 | 11.33 | 739,239 | -0.55(-4.63%) |
Aug 24, 2022 | 11.37 | 12.13 | 11.24 | 11.88 | 305,101 | +0.45(+3.94%) |
Aug 23, 2022 | 11.11 | 11.49 | 10.97 | 11.43 | 180,374 | +0.37(+3.35%) |
Aug 22, 2022 | 10.97 | 11.42 | 10.88 | 11.06 | 142,834 | -0.22(-1.95%) |
Aug 19, 2022 | 10.94 | 11.31 | 10.61 | 11.28 | 155,822 | +0.08(+0.71%) |
Aug 18, 2022 | 11.12 | 11.23 | 10.59 | 11.20 | 140,615 | +0.04(+0.36%) |
Aug 17, 2022 | 11.62 | 11.81 | 11.05 | 11.16 | 212,602 | -0.71(-5.98%) |
Aug 16, 2022 | 12.17 | 12.17 | 11.72 | 11.87 | 204,849 | -0.26(-2.14%) |
Aug 15, 2022 | 12.07 | 12.25 | 11.65 | 12.13 | 138,358 | -0.17(-1.38%) |
Aug 12, 2022 | 11.73 | 12.48 | 11.63 | 12.30 | 300,272 | +0.74(+6.40%) |
Aug 11, 2022 | 12.41 | 12.41 | 11.24 | 11.56 | 333,165 | -0.69(-5.63%) |
Aug 10, 2022 | 12.20 | 12.44 | 11.85 | 12.25 | 366,657 | +0.55(+4.70%) |
Aug 09, 2022 | 11.95 | 12.14 | 11.32 | 11.70 | 406,098 | -0.54(-4.41%) |
Aug 08, 2022 | 12.82 | 13.23 | 12.12 | 12.24 | 492,219 | -0.53(-4.15%) |
Aug 05, 2022 | 11.66 | 13.13 | 11.34 | 12.77 | 633,998 | +1.07(+9.15%) |
Aug 04, 2022 | 10.85 | 11.98 | 10.85 | 11.70 | 249,256 | +0.76(+6.95%) |
Aug 03, 2022 | 10.24 | 11.27 | 10.24 | 10.94 | 274,540 | +0.89(+8.86%) |
Aug 02, 2022 | 9.290 | 10.12 | 9.290 | 10.05 | 260,233 | +0.57(+6.01%) |