Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.450 | 9.505 | 8.255 | 8.750 | 2,525 | -0.28(-3.10%) |
Oct 28, 2022 | 9.510 | 9.995 | 8.490 | 9.030 | 4,151 | -0.48(-5.00%) |
Oct 27, 2022 | 10.38 | 11.00 | 9.400 | 9.505 | 9,736 | -0.85(-8.21%) |
Oct 26, 2022 | 11.00 | 10.90 | 10.26 | 10.36 | 858 | -0.15(-1.47%) |
Oct 25, 2022 | 10.90 | 11.36 | 10.30 | 10.51 | 1,192 | -0.24(-2.23%) |
Oct 24, 2022 | 10.60 | 10.75 | 10.27 | 10.75 | 705 | -0.11(-1.01%) |
Oct 21, 2022 | 11.93 | 11.93 | 10.51 | 10.86 | 2,030 | -0.61(-5.28%) |
Oct 20, 2022 | 11.00 | 12.00 | 10.61 | 11.46 | 3,467 | +0.73(+6.85%) |
Oct 19, 2022 | 10.50 | 11.12 | 10.51 | 10.73 | 1,275 | +0.07(+0.61%) |
Oct 18, 2022 | 10.03 | 10.95 | 10.03 | 10.66 | 3,664 | +0.17(+1.62%) |
Oct 17, 2022 | 11.00 | 11.25 | 10.23 | 10.49 | 15,573 | -0.53(-4.81%) |
Oct 14, 2022 | 11.50 | 11.50 | 10.50 | 11.03 | 1,724 | -0.47(-4.13%) |
Oct 13, 2022 | 11.03 | 11.99 | 10.50 | 11.50 | 2,307 | -0.49(-4.13%) |
Oct 12, 2022 | 11.50 | 12.50 | 10.55 | 11.99 | 1,898 | +0.50(+4.40%) |
Oct 11, 2022 | 12.50 | 12.40 | 10.78 | 11.49 | 2,900 | -1.00(-8.04%) |
Oct 10, 2022 | 12.00 | 12.75 | 11.55 | 12.49 | 883 | -0.16(-1.23%) |
Oct 07, 2022 | 13.46 | 13.90 | 11.52 | 12.65 | 15,171 | -1.85(-12.76%) |
Oct 06, 2022 | 14.36 | 14.50 | 13.51 | 14.50 | 2,509 | +0.27(+1.90%) |
Oct 05, 2022 | 14.00 | 14.49 | 13.50 | 14.23 | 667 | +0.23(+1.64%) |
Oct 04, 2022 | 13.51 | 14.49 | 13.51 | 14.00 | 488 | -0.04(-0.25%) |
Oct 03, 2022 | 14.40 | 14.40 | 13.37 | 14.04 | 292 | +0.01(+0.07%) |
Sep 30, 2022 | 14.45 | 14.50 | 13.50 | 14.03 | 1,099 | -0.47(-3.28%) |
Sep 29, 2022 | 15.50 | 15.49 | 12.15 | 14.50 | 1,534 | -0.29(-1.99%) |
Sep 28, 2022 | 13.35 | 14.99 | 11.98 | 14.79 | 7,654 | +1.46(+10.91%) |
Sep 27, 2022 | 14.25 | 14.25 | 13.26 | 13.34 | 1,006 | -0.78(-5.52%) |
Sep 26, 2022 | 14.34 | 14.99 | 13.55 | 14.12 | 855 | +0.86(+6.53%) |
Sep 23, 2022 | 14.53 | 14.53 | 13.00 | 13.26 | 6,750 | -1.77(-11.78%) |
Sep 22, 2022 | 15.16 | 15.85 | 14.28 | 15.03 | 4,015 | -0.93(-5.83%) |
Sep 21, 2022 | 16.00 | 16.37 | 15.50 | 15.96 | 825 | -0.05(-0.31%) |
Sep 20, 2022 | 15.99 | 16.75 | 15.00 | 16.00 | 1,773 | +0.38(+2.43%) |
Sep 19, 2022 | 15.50 | 16.93 | 15.50 | 15.62 | 1,784 | -0.20(-1.26%) |
Sep 16, 2022 | 16.00 | 16.30 | 15.50 | 15.82 | 1,839 | -0.43(-2.65%) |
Sep 15, 2022 | 16.00 | 16.95 | 15.28 | 16.25 | 2,511 | -0.99(-5.74%) |
Sep 14, 2022 | 17.00 | 18.00 | 16.80 | 17.25 | 2,372 | +0.20(+1.14%) |
Sep 13, 2022 | 16.50 | 17.93 | 16.50 | 17.05 | 4,988 | +0.40(+2.40%) |
Sep 12, 2022 | 16.02 | 17.00 | 16.02 | 16.65 | 1,457 | +0.49(+3.06%) |
Sep 09, 2022 | 16.77 | 17.45 | 16.00 | 16.16 | 1,289 | +0.16(+0.97%) |
Sep 08, 2022 | 15.50 | 16.00 | 15.05 | 16.00 | 1,409 | +0.43(+2.73%) |
Sep 07, 2022 | 15.50 | 15.99 | 15.05 | 15.57 | 2,755 | +0.08(+0.52%) |
Sep 06, 2022 | 15.50 | 16.22 | 15.26 | 15.49 | 1,021 | +0.11(+0.75%) |
Sep 02, 2022 | 15.65 | 16.21 | 15.09 | 15.38 | 6,848 | -0.42(-2.66%) |
Sep 01, 2022 | 17.00 | 17.00 | 15.55 | 15.80 | 6,062 | -0.59(-3.63%) |
Aug 31, 2022 | 18.00 | 18.20 | 15.55 | 16.39 | 7,320 | -1.05(-6.05%) |
Aug 30, 2022 | 18.00 | 18.05 | 17.07 | 17.45 | 4,370 | -0.56(-3.11%) |
Aug 29, 2022 | 17.50 | 18.39 | 17.50 | 18.01 | 2,314 | +0.14(+0.76%) |
Aug 26, 2022 | 18.00 | 18.40 | 17.45 | 17.88 | 2,355 | +0.07(+0.39%) |
Aug 25, 2022 | 17.95 | 18.40 | 17.55 | 17.80 | 2,161 | +0.36(+2.03%) |
Aug 24, 2022 | 18.25 | 18.43 | 17.45 | 17.45 | 4,384 | +0.05(+0.32%) |
Aug 23, 2022 | 18.50 | 18.38 | 17.27 | 17.39 | 2,773 | -0.36(-2.00%) |
Aug 22, 2022 | 17.50 | 18.23 | 17.04 | 17.75 | 7,576 | -0.25(-1.42%) |
Aug 19, 2022 | 17.44 | 19.00 | 17.44 | 18.00 | 7,057 | -0.75(-4.00%) |
Aug 18, 2022 | 18.56 | 19.45 | 17.57 | 18.75 | 6,574 | -0.16(-0.85%) |
Aug 17, 2022 | 20.45 | 20.45 | 18.00 | 18.91 | 12,481 | -0.59(-3.00%) |
Aug 16, 2022 | 20.50 | 20.70 | 19.02 | 19.50 | 11,973 | -1.63(-7.71%) |
Aug 15, 2022 | 20.89 | 21.45 | 20.00 | 21.13 | 7,798 | +0.72(+3.53%) |
Aug 12, 2022 | 21.07 | 21.07 | 20.07 | 20.41 | 5,790 | -0.16(-0.78%) |
Aug 11, 2022 | 20.50 | 22.00 | 19.50 | 20.57 | 26,222 | +0.07(+0.34%) |
Aug 10, 2022 | 20.50 | 20.70 | 19.54 | 20.50 | 14,473 | +0.00(+0.02%) |
Aug 09, 2022 | 20.00 | 21.25 | 19.18 | 20.50 | 41,307 | +0.57(+2.86%) |
Aug 08, 2022 | 20.39 | 21.50 | 19.25 | 19.93 | 30,648 | +1.03(+5.42%) |
Aug 05, 2022 | 18.50 | 18.95 | 18.00 | 18.90 | 5,658 | +0.13(+0.69%) |
Aug 04, 2022 | 19.00 | 19.30 | 18.26 | 18.77 | 9,021 | +0.52(+2.85%) |
Aug 03, 2022 | 16.95 | 20.40 | 16.95 | 18.25 | 49,939 | +1.00(+5.80%) |
Aug 02, 2022 | 17.75 | 18.00 | 16.55 | 17.25 | 6,803 | -0.24(-1.37%) |