Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.300 | 9.474 | 9.130 | 9.130 | 17,729 | -0.29(-3.05%) |
Oct 28, 2022 | 9.255 | 9.590 | 9.255 | 9.418 | 13,469 | +0.02(+0.19%) |
Oct 27, 2022 | 8.820 | 9.450 | 8.780 | 9.400 | 11,916 | +0.49(+5.50%) |
Oct 26, 2022 | 8.638 | 9.078 | 8.638 | 8.910 | 4,757 | +0.32(+3.73%) |
Oct 25, 2022 | 8.290 | 8.832 | 8.290 | 8.590 | 16,950 | +0.12(+1.42%) |
Oct 24, 2022 | 8.790 | 8.800 | 8.200 | 8.470 | 71,117 | -0.16(-1.86%) |
Oct 21, 2022 | 8.410 | 8.874 | 8.410 | 8.630 | 2,564 | +0.16(+1.89%) |
Oct 20, 2022 | 8.650 | 9.237 | 8.400 | 8.470 | 25,473 | -0.25(-2.87%) |
Oct 19, 2022 | 8.680 | 9.502 | 8.500 | 8.720 | 26,637 | +0.26(+3.07%) |
Oct 18, 2022 | 9.080 | 9.374 | 8.460 | 8.460 | 27,326 | -0.54(-6.00%) |
Oct 17, 2022 | 9.113 | 9.113 | 8.775 | 9.000 | 12,535 | +0.10(+1.10%) |
Oct 14, 2022 | 8.995 | 9.109 | 8.810 | 8.902 | 6,410 | -0.11(-1.19%) |
Oct 13, 2022 | 8.960 | 9.094 | 8.910 | 9.010 | 1,859 | +0.13(+1.46%) |
Oct 12, 2022 | 8.793 | 8.950 | 8.793 | 8.880 | 4,018 | +0.16(+1.83%) |
Oct 11, 2022 | 8.839 | 8.949 | 8.710 | 8.720 | 2,764 | -0.16(-1.80%) |
Oct 10, 2022 | 8.910 | 9.036 | 8.880 | 8.880 | 1,916 | +0.18(+2.07%) |
Oct 07, 2022 | 9.003 | 9.003 | 8.670 | 8.700 | 11,335 | -0.20(-2.25%) |
Oct 06, 2022 | 8.875 | 9.038 | 8.735 | 8.900 | 8,404 | +0.09(+1.02%) |
Oct 05, 2022 | 9.230 | 9.230 | 8.810 | 8.810 | 7,476 | -0.44(-4.76%) |
Oct 04, 2022 | 9.320 | 9.400 | 9.050 | 9.250 | 4,744 | -0.15(-1.60%) |
Oct 03, 2022 | 9.150 | 9.465 | 9.150 | 9.400 | 3,863 | +0.37(+4.10%) |
Sep 30, 2022 | 9.125 | 9.330 | 8.670 | 9.030 | 5,352 | +0.28(+3.20%) |
Sep 29, 2022 | 8.880 | 8.970 | 8.650 | 8.750 | 21,102 | -0.10(-1.13%) |
Sep 28, 2022 | 8.960 | 8.993 | 8.630 | 8.850 | 38,985 | -0.05(-0.56%) |
Sep 27, 2022 | 9.540 | 9.540 | 8.750 | 8.900 | 16,663 | -0.31(-3.35%) |
Sep 26, 2022 | 8.840 | 9.263 | 8.750 | 9.209 | 30,498 | +0.41(+4.64%) |
Sep 23, 2022 | 8.950 | 8.950 | 8.600 | 8.800 | 35,935 | -0.19(-2.11%) |
Sep 22, 2022 | 9.360 | 9.470 | 8.950 | 8.990 | 63,045 | -0.50(-5.27%) |
Sep 21, 2022 | 9.540 | 9.735 | 9.410 | 9.490 | 10,057 | -0.09(-0.94%) |
Sep 20, 2022 | 9.770 | 9.920 | 9.410 | 9.580 | 333,131 | -0.23(-2.34%) |
Sep 19, 2022 | 10.13 | 10.13 | 9.780 | 9.810 | 58,854 | -0.30(-2.97%) |
Sep 16, 2022 | 10.31 | 10.49 | 10.11 | 10.11 | 149,514 | -0.25(-2.41%) |
Sep 15, 2022 | 10.42 | 10.51 | 10.36 | 10.36 | 46,052 | -0.03(-0.29%) |
Sep 14, 2022 | 10.67 | 10.67 | 10.39 | 10.39 | 96,237 | -0.29(-2.72%) |
Sep 13, 2022 | 10.69 | 10.77 | 10.57 | 10.68 | 37,353 | -0.07(-0.65%) |
Sep 12, 2022 | 10.80 | 10.89 | 10.75 | 10.75 | 17,214 | -0.05(-0.46%) |
Sep 09, 2022 | 10.65 | 10.80 | 10.58 | 10.80 | 18,197 | +0.16(+1.50%) |
Sep 08, 2022 | 10.48 | 10.68 | 10.47 | 10.64 | 17,693 | +0.14(+1.33%) |
Sep 07, 2022 | 10.50 | 10.57 | 10.43 | 10.50 | 13,929 | +0.00(+0.00%) |
Sep 06, 2022 | 10.52 | 10.60 | 10.49 | 10.50 | 20,431 | -0.09(-0.85%) |
Sep 02, 2022 | 10.60 | 10.73 | 10.53 | 10.59 | 5,580 | -0.11(-1.03%) |
Sep 01, 2022 | 10.70 | 10.73 | 10.53 | 10.70 | 13,444 | -0.06(-0.56%) |
Aug 31, 2022 | 10.88 | 10.92 | 10.76 | 10.76 | 5,860 | -0.05(-0.46%) |
Aug 30, 2022 | 10.92 | 10.95 | 10.80 | 10.81 | 23,077 | -0.10(-0.92%) |
Aug 29, 2022 | 11.00 | 11.00 | 10.91 | 10.91 | 1,363 | -0.02(-0.14%) |
Aug 26, 2022 | 11.00 | 11.00 | 10.85 | 10.93 | 6,134 | -0.07(-0.68%) |
Aug 25, 2022 | 10.95 | 11.00 | 10.90 | 11.00 | 1,271 | +0.01(+0.09%) |
Aug 24, 2022 | 10.77 | 10.99 | 10.75 | 10.99 | 2,833 | +0.22(+2.04%) |
Aug 23, 2022 | 10.76 | 10.99 | 10.52 | 10.77 | 5,178 | -0.21(-1.91%) |
Aug 22, 2022 | 10.89 | 11.00 | 10.89 | 10.98 | 2,951 | +0.05(+0.46%) |
Aug 19, 2022 | 10.67 | 10.93 | 10.67 | 10.93 | 1,852 | +0.21(+1.96%) |
Aug 18, 2022 | 10.91 | 10.91 | 10.30 | 10.72 | 41,454 | -0.19(-1.74%) |
Aug 17, 2022 | 10.80 | 10.95 | 10.76 | 10.91 | 12,098 | +0.10(+0.93%) |
Aug 16, 2022 | 10.83 | 10.94 | 10.70 | 10.81 | 10,073 | -0.02(-0.18%) |
Aug 15, 2022 | 10.70 | 10.84 | 10.51 | 10.83 | 9,689 | +0.01(+0.09%) |
Aug 12, 2022 | 10.72 | 10.85 | 10.65 | 10.82 | 14,973 | +0.12(+1.12%) |
Aug 11, 2022 | 10.65 | 10.72 | 10.53 | 10.70 | 9,046 | +0.10(+0.94%) |
Aug 10, 2022 | 10.44 | 10.65 | 10.30 | 10.60 | 23,927 | +0.17(+1.63%) |
Aug 09, 2022 | 10.48 | 10.59 | 10.27 | 10.43 | 5,541 | -0.07(-0.67%) |
Aug 08, 2022 | 10.25 | 10.61 | 10.25 | 10.50 | 33,838 | +0.31(+3.04%) |
Aug 05, 2022 | 10.07 | 10.24 | 10.07 | 10.19 | 14,640 | +0.13(+1.29%) |
Aug 04, 2022 | 10.06 | 10.18 | 9.900 | 10.06 | 1,709 | +0.04(+0.35%) |
Aug 03, 2022 | 10.02 | 10.22 | 9.910 | 10.03 | 14,178 | +0.10(+0.96%) |
Aug 02, 2022 | 9.610 | 10.00 | 9.610 | 9.930 | 7,449 | +0.37(+3.87%) |