Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.800 | 10.03 | 9.690 | 9.740 | 416,799 | -0.03(-0.31%) |
Oct 28, 2022 | 9.320 | 9.840 | 9.295 | 9.770 | 455,138 | +0.49(+5.28%) |
Oct 27, 2022 | 9.770 | 9.770 | 9.110 | 9.280 | 379,143 | -0.32(-3.33%) |
Oct 26, 2022 | 9.780 | 10.37 | 9.537 | 9.600 | 458,263 | -0.17(-1.74%) |
Oct 25, 2022 | 9.520 | 9.960 | 9.500 | 9.770 | 406,291 | +0.31(+3.28%) |
Oct 24, 2022 | 9.700 | 9.790 | 9.000 | 9.460 | 481,658 | -0.18(-1.87%) |
Oct 21, 2022 | 9.060 | 9.650 | 8.840 | 9.640 | 2,293,450 | +0.65(+7.23%) |
Oct 20, 2022 | 8.920 | 9.360 | 8.798 | 8.990 | 344,300 | +0.14(+1.58%) |
Oct 19, 2022 | 8.970 | 9.020 | 8.710 | 8.850 | 621,475 | -0.26(-2.85%) |
Oct 18, 2022 | 9.670 | 9.780 | 8.830 | 9.110 | 568,613 | -0.28(-2.98%) |
Oct 17, 2022 | 9.580 | 9.750 | 9.270 | 9.390 | 486,452 | +0.04(+0.43%) |
Oct 14, 2022 | 9.920 | 10.13 | 9.310 | 9.350 | 334,990 | -0.38(-3.91%) |
Oct 13, 2022 | 9.200 | 9.810 | 9.160 | 9.730 | 485,667 | +0.19(+1.99%) |
Oct 12, 2022 | 9.390 | 9.645 | 9.010 | 9.540 | 510,555 | +0.22(+2.36%) |
Oct 11, 2022 | 9.390 | 9.627 | 9.020 | 9.320 | 586,228 | -0.10(-1.06%) |
Oct 10, 2022 | 10.05 | 10.13 | 9.260 | 9.420 | 821,647 | -0.74(-7.28%) |
Oct 07, 2022 | 10.76 | 10.77 | 10.14 | 10.16 | 385,858 | -0.76(-6.96%) |
Oct 06, 2022 | 10.69 | 11.12 | 10.55 | 10.92 | 429,565 | +0.22(+2.06%) |
Oct 05, 2022 | 10.73 | 10.84 | 10.31 | 10.70 | 355,612 | -0.31(-2.82%) |
Oct 04, 2022 | 11.05 | 11.52 | 10.80 | 11.01 | 698,717 | +0.41(+3.87%) |
Oct 03, 2022 | 10.76 | 10.79 | 10.15 | 10.60 | 641,596 | +0.05(+0.47%) |
Sep 30, 2022 | 10.42 | 11.12 | 10.38 | 10.55 | 1,257,800 | +0.13(+1.25%) |
Sep 29, 2022 | 10.92 | 10.92 | 10.13 | 10.42 | 485,754 | -0.58(-5.27%) |
Sep 28, 2022 | 10.36 | 11.10 | 10.36 | 11.00 | 562,359 | +0.79(+7.74%) |
Sep 27, 2022 | 10.17 | 10.50 | 10.03 | 10.21 | 454,132 | +0.37(+3.76%) |
Sep 26, 2022 | 9.890 | 10.38 | 9.770 | 9.840 | 337,815 | -0.10(-1.01%) |
Sep 23, 2022 | 9.980 | 10.23 | 9.660 | 9.940 | 839,118 | -0.28(-2.74%) |
Sep 22, 2022 | 10.88 | 11.00 | 10.02 | 10.22 | 857,056 | -0.75(-6.84%) |
Sep 21, 2022 | 11.64 | 11.71 | 10.94 | 10.97 | 597,362 | -0.63(-5.43%) |
Sep 20, 2022 | 11.06 | 11.77 | 11.06 | 11.60 | 500,773 | +0.26(+2.29%) |
Sep 19, 2022 | 11.02 | 11.55 | 10.76 | 11.34 | 879,844 | -0.03(-0.26%) |
Sep 16, 2022 | 12.36 | 12.40 | 10.54 | 11.37 | 5,198,629 | -1.42(-11.10%) |
Sep 15, 2022 | 12.41 | 13.19 | 12.40 | 12.79 | 1,074,293 | +0.27(+2.16%) |
Sep 14, 2022 | 12.30 | 12.97 | 11.99 | 12.52 | 961,760 | +0.22(+1.79%) |
Sep 13, 2022 | 12.15 | 12.67 | 11.97 | 12.30 | 1,015,788 | -0.46(-3.61%) |
Sep 12, 2022 | 11.49 | 12.78 | 11.32 | 12.76 | 1,396,004 | +1.29(+11.25%) |
Sep 09, 2022 | 11.98 | 12.14 | 11.37 | 11.47 | 546,297 | -0.42(-3.53%) |
Sep 08, 2022 | 11.20 | 12.18 | 11.07 | 11.89 | 952,039 | +0.60(+5.31%) |
Sep 07, 2022 | 10.34 | 11.38 | 10.34 | 11.29 | 669,565 | +1.00(+9.72%) |
Sep 06, 2022 | 9.890 | 10.70 | 9.850 | 10.29 | 679,447 | +0.44(+4.52%) |
Sep 02, 2022 | 10.61 | 10.64 | 9.760 | 9.845 | 478,290 | -0.67(-6.42%) |
Sep 01, 2022 | 9.800 | 10.56 | 9.549 | 10.52 | 446,346 | +0.65(+6.59%) |
Aug 31, 2022 | 9.820 | 10.10 | 9.350 | 9.870 | 651,194 | +0.34(+3.57%) |
Aug 30, 2022 | 10.10 | 10.26 | 9.400 | 9.530 | 420,322 | -0.43(-4.32%) |
Aug 29, 2022 | 9.940 | 10.69 | 9.870 | 9.960 | 452,294 | -0.27(-2.64%) |
Aug 26, 2022 | 11.34 | 11.44 | 10.11 | 10.23 | 512,731 | -1.04(-9.23%) |
Aug 25, 2022 | 11.30 | 11.41 | 10.91 | 11.27 | 508,380 | +0.14(+1.26%) |
Aug 24, 2022 | 10.48 | 11.47 | 10.30 | 11.13 | 1,116,185 | +0.67(+6.41%) |
Aug 23, 2022 | 9.920 | 10.63 | 9.900 | 10.46 | 770,564 | +0.56(+5.66%) |
Aug 22, 2022 | 9.580 | 10.09 | 9.560 | 9.900 | 560,651 | -0.16(-1.59%) |
Aug 19, 2022 | 10.09 | 10.29 | 9.730 | 10.06 | 580,928 | -0.27(-2.61%) |
Aug 18, 2022 | 10.36 | 10.48 | 9.675 | 10.33 | 750,369 | -0.08(-0.77%) |
Aug 17, 2022 | 10.42 | 10.88 | 9.690 | 10.41 | 1,685,377 | -0.34(-3.16%) |
Aug 16, 2022 | 10.00 | 12.16 | 9.830 | 10.75 | 3,381,062 | +0.73(+7.29%) |
Aug 15, 2022 | 9.810 | 10.12 | 9.680 | 10.02 | 571,394 | +0.11(+1.11%) |
Aug 12, 2022 | 9.500 | 10.00 | 9.425 | 9.910 | 415,908 | +0.52(+5.54%) |
Aug 11, 2022 | 9.420 | 9.710 | 9.271 | 9.390 | 611,806 | +0.09(+0.97%) |
Aug 10, 2022 | 8.110 | 9.365 | 7.850 | 9.300 | 851,892 | +1.16(+14.25%) |
Aug 09, 2022 | 8.280 | 8.405 | 7.980 | 8.140 | 299,309 | -0.31(-3.67%) |
Aug 08, 2022 | 8.600 | 8.820 | 8.245 | 8.450 | 475,309 | -0.10(-1.17%) |
Aug 05, 2022 | 8.320 | 8.610 | 8.180 | 8.550 | 345,645 | -0.01(-0.12%) |
Aug 04, 2022 | 8.740 | 8.740 | 8.220 | 8.560 | 583,191 | +0.00(+0.00%) |
Aug 03, 2022 | 8.200 | 9.100 | 8.130 | 8.560 | 747,276 | +0.55(+6.87%) |
Aug 02, 2022 | 7.970 | 8.230 | 7.870 | 8.010 | 333,005 | -0.01(-0.12%) |