Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.340 | 9.660 | 9.303 | 9.523 | 516,896 | +0.08(+0.87%) |
Oct 28, 2022 | 9.559 | 9.842 | 9.413 | 9.440 | 684,774 | -0.16(-1.62%) |
Oct 27, 2022 | 9.212 | 10.27 | 9.166 | 9.596 | 1,350,448 | +0.56(+6.17%) |
Oct 26, 2022 | 9.358 | 9.897 | 9.038 | 9.038 | 1,660,675 | -0.37(-3.89%) |
Oct 25, 2022 | 8.481 | 9.596 | 8.472 | 9.404 | 2,593,780 | +2.00(+27.04%) |
Oct 24, 2022 | 7.311 | 7.430 | 6.987 | 7.402 | 1,053,343 | -0.56(-7.00%) |
Oct 21, 2022 | 7.878 | 7.996 | 7.631 | 7.960 | 284,890 | +0.16(+1.99%) |
Oct 20, 2022 | 7.722 | 7.969 | 7.676 | 7.804 | 255,961 | +0.01(+0.12%) |
Oct 19, 2022 | 8.069 | 8.115 | 7.631 | 7.795 | 453,238 | -0.32(-3.94%) |
Oct 18, 2022 | 8.462 | 8.654 | 8.079 | 8.115 | 329,312 | -0.18(-2.20%) |
Oct 17, 2022 | 8.325 | 8.435 | 8.207 | 8.298 | 330,545 | +0.20(+2.48%) |
Oct 14, 2022 | 8.444 | 8.545 | 8.079 | 8.097 | 296,683 | -0.32(-3.80%) |
Oct 13, 2022 | 8.079 | 8.554 | 8.005 | 8.417 | 346,545 | +0.09(+1.10%) |
Oct 12, 2022 | 8.188 | 8.353 | 8.042 | 8.325 | 461,470 | +0.18(+2.24%) |
Oct 11, 2022 | 8.161 | 8.426 | 8.033 | 8.143 | 787,519 | -0.11(-1.33%) |
Oct 10, 2022 | 8.654 | 8.654 | 8.234 | 8.252 | 452,469 | -0.43(-4.95%) |
Oct 07, 2022 | 8.910 | 9.011 | 8.627 | 8.682 | 538,200 | -0.37(-4.04%) |
Oct 06, 2022 | 9.303 | 9.491 | 9.047 | 9.047 | 380,815 | -0.28(-3.04%) |
Oct 05, 2022 | 9.267 | 9.353 | 9.093 | 9.331 | 366,751 | -0.12(-1.26%) |
Oct 04, 2022 | 9.267 | 9.669 | 9.267 | 9.449 | 621,265 | +0.41(+4.55%) |
Oct 03, 2022 | 9.184 | 9.358 | 8.910 | 9.038 | 564,194 | +0.16(+1.75%) |
Sep 30, 2022 | 9.257 | 9.449 | 8.874 | 8.883 | 934,273 | -0.72(-7.52%) |
Sep 29, 2022 | 9.632 | 9.641 | 9.230 | 9.605 | 355,574 | -0.24(-2.41%) |
Sep 28, 2022 | 9.705 | 9.943 | 9.632 | 9.842 | 247,473 | +0.24(+2.47%) |
Sep 27, 2022 | 9.778 | 9.906 | 9.459 | 9.605 | 489,489 | -0.07(-0.76%) |
Sep 26, 2022 | 9.815 | 10.09 | 9.660 | 9.678 | 298,391 | -0.19(-1.94%) |
Sep 23, 2022 | 9.879 | 9.970 | 9.678 | 9.870 | 228,594 | -0.16(-1.64%) |
Sep 22, 2022 | 10.45 | 10.45 | 10.02 | 10.03 | 438,457 | -0.48(-4.52%) |
Sep 21, 2022 | 10.61 | 10.96 | 10.50 | 10.51 | 294,270 | -0.01(-0.09%) |
Sep 20, 2022 | 10.93 | 10.93 | 10.46 | 10.52 | 483,174 | -0.59(-5.35%) |
Sep 19, 2022 | 11.03 | 11.30 | 10.84 | 11.11 | 554,967 | -0.05(-0.41%) |
Sep 16, 2022 | 11.10 | 11.18 | 10.82 | 11.16 | 1,029,036 | +0.03(+0.25%) |
Sep 15, 2022 | 10.79 | 11.38 | 10.78 | 11.13 | 733,388 | +0.26(+2.35%) |
Sep 14, 2022 | 11.03 | 11.03 | 10.61 | 10.88 | 467,654 | -0.17(-1.55%) |
Sep 13, 2022 | 11.09 | 11.21 | 10.85 | 11.05 | 399,265 | -0.33(-2.87%) |
Sep 12, 2022 | 11.25 | 11.63 | 11.10 | 11.37 | 229,173 | +0.27(+2.45%) |
Sep 09, 2022 | 10.71 | 11.12 | 10.71 | 11.10 | 283,355 | +0.39(+3.63%) |
Sep 08, 2022 | 10.57 | 10.75 | 10.39 | 10.71 | 210,008 | +0.01(+0.09%) |
Sep 07, 2022 | 10.51 | 10.80 | 10.25 | 10.70 | 405,127 | +0.25(+2.43%) |
Sep 06, 2022 | 10.68 | 10.70 | 10.20 | 10.45 | 494,608 | -0.30(-2.78%) |
Sep 02, 2022 | 11.10 | 11.10 | 10.64 | 10.75 | 429,083 | -0.09(-0.84%) |
Sep 01, 2022 | 10.77 | 10.87 | 10.31 | 10.84 | 372,619 | +0.06(+0.59%) |
Aug 31, 2022 | 11.48 | 11.52 | 10.70 | 10.77 | 408,476 | -0.72(-6.30%) |
Aug 30, 2022 | 11.89 | 11.89 | 11.33 | 11.50 | 235,742 | -0.25(-2.16%) |
Aug 29, 2022 | 11.46 | 11.83 | 11.41 | 11.75 | 336,899 | +0.16(+1.41%) |
Aug 26, 2022 | 12.52 | 12.64 | 11.48 | 11.59 | 256,758 | -0.92(-7.38%) |
Aug 25, 2022 | 12.28 | 12.81 | 12.21 | 12.51 | 165,776 | +0.22(+1.77%) |
Aug 24, 2022 | 12.49 | 12.64 | 12.23 | 12.30 | 163,846 | -0.34(-2.65%) |
Aug 23, 2022 | 12.65 | 12.81 | 12.56 | 12.63 | 202,957 | +0.17(+1.38%) |
Aug 22, 2022 | 12.45 | 12.59 | 12.30 | 12.46 | 324,851 | -0.24(-1.92%) |
Aug 19, 2022 | 13.00 | 13.08 | 12.69 | 12.70 | 216,280 | -0.38(-2.91%) |
Aug 18, 2022 | 13.15 | 13.20 | 12.92 | 13.08 | 219,656 | -0.14(-1.03%) |
Aug 17, 2022 | 13.34 | 13.46 | 13.13 | 13.22 | 218,545 | -0.36(-2.67%) |
Aug 16, 2022 | 13.18 | 13.79 | 13.07 | 13.58 | 427,480 | +0.45(+3.45%) |
Aug 15, 2022 | 13.30 | 13.32 | 13.03 | 13.13 | 328,941 | -0.09(-0.68%) |
Aug 12, 2022 | 13.35 | 13.37 | 12.95 | 13.22 | 198,019 | +0.05(+0.34%) |
Aug 11, 2022 | 13.28 | 13.66 | 13.07 | 13.17 | 231,595 | +0.22(+1.68%) |
Aug 10, 2022 | 12.98 | 13.27 | 12.88 | 12.96 | 290,184 | +0.34(+2.73%) |
Aug 09, 2022 | 12.96 | 13.02 | 12.45 | 12.61 | 354,574 | -0.61(-4.59%) |
Aug 08, 2022 | 12.35 | 13.67 | 12.11 | 13.22 | 443,148 | +1.16(+9.61%) |
Aug 05, 2022 | 11.98 | 12.21 | 11.91 | 12.06 | 240,698 | -0.02(-0.15%) |
Aug 04, 2022 | 11.98 | 12.49 | 11.98 | 12.08 | 291,329 | +0.16(+1.37%) |
Aug 03, 2022 | 11.82 | 12.04 | 11.68 | 11.92 | 425,691 | +0.16(+1.39%) |
Aug 02, 2022 | 11.74 | 11.81 | 11.39 | 11.75 | 521,427 | -0.04(-0.31%) |