Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.044 | 9.070 | 8.915 | 8.975 | 1,245,344 | -0.16(-1.79%) |
Oct 28, 2022 | 9.044 | 9.139 | 8.967 | 9.139 | 1,501,473 | +0.16(+1.82%) |
Oct 27, 2022 | 9.242 | 9.310 | 8.963 | 8.975 | 1,607,533 | -0.14(-1.51%) |
Oct 26, 2022 | 9.121 | 9.207 | 8.988 | 9.113 | 1,354,490 | +0.07(+0.76%) |
Oct 25, 2022 | 8.572 | 9.109 | 8.572 | 9.044 | 1,438,501 | +0.51(+5.94%) |
Oct 24, 2022 | 8.589 | 8.658 | 8.469 | 8.537 | 1,446,617 | +0.03(+0.40%) |
Oct 21, 2022 | 8.391 | 8.512 | 8.284 | 8.503 | 1,758,704 | +0.16(+1.96%) |
Oct 20, 2022 | 8.323 | 8.473 | 8.228 | 8.340 | 1,412,791 | +0.08(+0.94%) |
Oct 19, 2022 | 8.503 | 8.529 | 8.228 | 8.263 | 1,514,655 | -0.34(-3.99%) |
Oct 18, 2022 | 8.821 | 8.907 | 8.494 | 8.606 | 1,502,391 | -0.09(-0.99%) |
Oct 17, 2022 | 8.735 | 8.847 | 8.628 | 8.692 | 1,413,642 | +0.17(+2.02%) |
Oct 14, 2022 | 8.658 | 8.778 | 8.520 | 8.520 | 1,100,556 | -0.07(-0.80%) |
Oct 13, 2022 | 8.134 | 8.632 | 8.022 | 8.589 | 1,256,863 | +0.33(+3.95%) |
Oct 12, 2022 | 8.271 | 8.323 | 8.099 | 8.263 | 1,218,251 | +0.01(+0.10%) |
Oct 11, 2022 | 8.254 | 8.323 | 8.074 | 8.254 | 3,267,470 | +0.01(+0.10%) |
Oct 10, 2022 | 8.409 | 8.477 | 8.190 | 8.245 | 2,181,659 | -0.16(-1.94%) |
Oct 07, 2022 | 8.469 | 8.537 | 8.263 | 8.409 | 2,661,000 | -0.15(-1.71%) |
Oct 06, 2022 | 8.761 | 8.761 | 8.494 | 8.555 | 1,613,842 | -0.22(-2.54%) |
Oct 05, 2022 | 9.199 | 9.199 | 8.593 | 8.778 | 1,843,772 | -0.60(-6.41%) |
Oct 04, 2022 | 9.293 | 9.491 | 9.233 | 9.379 | 1,797,617 | +0.27(+2.92%) |
Oct 03, 2022 | 9.267 | 9.285 | 9.044 | 9.113 | 1,284,701 | +0.04(+0.47%) |
Sep 30, 2022 | 8.881 | 9.134 | 8.838 | 9.070 | 2,261,104 | +0.22(+2.52%) |
Sep 29, 2022 | 9.104 | 9.104 | 8.722 | 8.847 | 2,038,945 | -0.38(-4.10%) |
Sep 28, 2022 | 9.018 | 9.340 | 8.926 | 9.225 | 1,447,410 | +0.30(+3.37%) |
Sep 27, 2022 | 9.182 | 9.233 | 8.860 | 8.924 | 1,704,114 | -0.16(-1.80%) |
Sep 26, 2022 | 9.568 | 9.568 | 9.048 | 9.087 | 1,700,771 | -0.54(-5.62%) |
Sep 23, 2022 | 9.654 | 9.731 | 9.405 | 9.628 | 2,298,671 | -0.21(-2.18%) |
Sep 22, 2022 | 9.989 | 10.01 | 9.736 | 9.843 | 990,705 | -0.15(-1.46%) |
Sep 21, 2022 | 10.39 | 10.42 | 9.989 | 9.989 | 1,274,360 | -0.31(-3.00%) |
Sep 20, 2022 | 10.28 | 10.38 | 10.16 | 10.30 | 1,172,973 | -0.15(-1.40%) |
Sep 19, 2022 | 10.33 | 10.49 | 10.30 | 10.44 | 806,382 | -0.03(-0.25%) |
Sep 16, 2022 | 10.16 | 10.49 | 10.09 | 10.47 | 1,814,839 | +0.25(+2.44%) |
Sep 15, 2022 | 10.39 | 10.49 | 10.20 | 10.22 | 747,590 | -0.17(-1.65%) |
Sep 14, 2022 | 10.48 | 10.49 | 10.29 | 10.39 | 948,984 | -0.08(-0.74%) |
Sep 13, 2022 | 10.68 | 10.71 | 10.44 | 10.47 | 1,151,092 | -0.43(-3.94%) |
Sep 12, 2022 | 10.78 | 10.91 | 10.77 | 10.90 | 925,898 | +0.23(+2.17%) |
Sep 09, 2022 | 10.65 | 10.77 | 10.63 | 10.67 | 788,274 | +0.09(+0.89%) |
Sep 08, 2022 | 10.46 | 10.69 | 10.38 | 10.57 | 897,936 | +0.06(+0.57%) |
Sep 07, 2022 | 10.17 | 10.52 | 10.17 | 10.51 | 1,045,661 | +0.28(+2.77%) |
Sep 06, 2022 | 10.26 | 10.30 | 10.07 | 10.23 | 901,675 | +0.02(+0.17%) |
Sep 02, 2022 | 10.41 | 10.43 | 10.17 | 10.21 | 976,762 | +0.11(+1.11%) |
Sep 01, 2022 | 10.07 | 10.10 | 9.920 | 10.10 | 848,511 | -0.02(-0.17%) |
Aug 31, 2022 | 10.28 | 10.37 | 10.12 | 10.12 | 1,190,494 | -0.18(-1.75%) |
Aug 30, 2022 | 10.38 | 10.39 | 10.26 | 10.30 | 1,236,276 | -0.03(-0.25%) |
Aug 29, 2022 | 10.29 | 10.40 | 10.20 | 10.32 | 925,657 | -0.03(-0.25%) |
Aug 26, 2022 | 10.62 | 10.62 | 10.35 | 10.35 | 750,626 | -0.24(-2.27%) |
Aug 25, 2022 | 10.40 | 10.61 | 10.40 | 10.59 | 603,457 | +0.12(+1.15%) |
Aug 24, 2022 | 10.53 | 10.56 | 10.44 | 10.47 | 678,536 | -0.11(-1.04%) |
Aug 23, 2022 | 10.61 | 10.72 | 10.58 | 10.58 | 760,730 | +0.03(+0.24%) |
Aug 22, 2022 | 10.86 | 10.86 | 10.54 | 10.55 | 866,785 | -0.41(-3.70%) |
Aug 19, 2022 | 11.07 | 11.09 | 10.87 | 10.96 | 712,336 | -0.12(-1.07%) |
Aug 18, 2022 | 11.09 | 11.12 | 10.99 | 11.08 | 1,022,887 | +0.05(+0.46%) |
Aug 17, 2022 | 11.20 | 11.20 | 10.98 | 11.03 | 676,380 | -0.30(-2.61%) |
Aug 16, 2022 | 11.31 | 11.37 | 11.21 | 11.32 | 784,937 | +0.03(+0.30%) |
Aug 15, 2022 | 11.38 | 11.41 | 11.24 | 11.29 | 625,630 | -0.09(-0.82%) |
Aug 12, 2022 | 11.43 | 11.49 | 11.31 | 11.38 | 674,655 | -0.02(-0.15%) |
Aug 11, 2022 | 11.29 | 11.47 | 11.28 | 11.40 | 866,796 | +0.21(+1.89%) |
Aug 10, 2022 | 11.07 | 11.27 | 11.07 | 11.19 | 599,002 | +0.24(+2.24%) |
Aug 09, 2022 | 10.95 | 11.04 | 10.87 | 10.94 | 703,050 | -0.08(-0.77%) |
Aug 08, 2022 | 11.00 | 11.22 | 10.95 | 11.03 | 675,403 | +0.11(+1.01%) |
Aug 05, 2022 | 10.91 | 10.96 | 10.84 | 10.92 | 776,052 | +0.07(+0.62%) |
Aug 04, 2022 | 11.09 | 11.14 | 10.80 | 10.85 | 861,945 | -0.28(-2.50%) |
Aug 03, 2022 | 11.25 | 11.37 | 11.12 | 11.13 | 1,088,566 | -0.06(-0.53%) |
Aug 02, 2022 | 11.45 | 11.46 | 11.19 | 11.19 | 1,567,957 | -0.26(-2.29%) |