Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.500 | 7.500 | 7.000 | 7.120 | 716,111 | -0.45(-5.94%) |
Oct 28, 2022 | 7.705 | 7.750 | 7.525 | 7.570 | 478,014 | -0.23(-2.95%) |
Oct 27, 2022 | 7.805 | 8.080 | 7.745 | 7.800 | 553,029 | +0.04(+0.52%) |
Oct 26, 2022 | 7.920 | 8.265 | 7.760 | 7.760 | 717,140 | -0.16(-2.02%) |
Oct 25, 2022 | 7.770 | 8.000 | 7.640 | 7.920 | 626,967 | +0.27(+3.53%) |
Oct 24, 2022 | 8.025 | 8.150 | 7.620 | 7.650 | 525,024 | -0.36(-4.49%) |
Oct 21, 2022 | 7.770 | 8.350 | 7.515 | 8.010 | 605,520 | +0.21(+2.76%) |
Oct 20, 2022 | 7.750 | 8.125 | 7.725 | 7.795 | 538,759 | -0.06(-0.76%) |
Oct 19, 2022 | 7.950 | 8.050 | 7.625 | 7.855 | 775,997 | -0.03(-0.44%) |
Oct 18, 2022 | 8.125 | 8.130 | 7.625 | 7.890 | 647,442 | -0.05(-0.63%) |
Oct 17, 2022 | 8.000 | 8.165 | 7.790 | 7.940 | 440,562 | +0.14(+1.79%) |
Oct 14, 2022 | 8.395 | 8.400 | 7.700 | 7.800 | 486,826 | -0.56(-6.70%) |
Oct 13, 2022 | 8.255 | 8.740 | 8.005 | 8.360 | 583,274 | -0.09(-1.07%) |
Oct 12, 2022 | 8.500 | 8.745 | 8.155 | 8.450 | 494,140 | -0.29(-3.37%) |
Oct 11, 2022 | 9.670 | 9.750 | 8.300 | 8.745 | 800,783 | -1.11(-11.26%) |
Oct 10, 2022 | 10.81 | 10.88 | 9.550 | 9.855 | 466,481 | -1.50(-13.21%) |
Oct 07, 2022 | 11.00 | 11.49 | 10.00 | 11.36 | 706,324 | +0.01(+0.04%) |
Oct 06, 2022 | 12.45 | 12.75 | 11.15 | 11.35 | 1,065,081 | -0.43(-3.61%) |
Oct 05, 2022 | 10.55 | 12.00 | 10.40 | 11.78 | 1,285,453 | +1.29(+12.25%) |
Oct 04, 2022 | 10.71 | 11.00 | 10.30 | 10.49 | 666,115 | -0.01(-0.10%) |
Oct 03, 2022 | 10.27 | 10.78 | 10.04 | 10.50 | 640,225 | +0.75(+7.69%) |
Sep 30, 2022 | 10.00 | 10.10 | 9.590 | 9.750 | 294,553 | -0.42(-4.13%) |
Sep 29, 2022 | 10.50 | 10.99 | 9.700 | 10.17 | 636,518 | +0.28(+2.83%) |
Sep 28, 2022 | 9.500 | 9.950 | 9.375 | 9.890 | 596,924 | +0.52(+5.49%) |
Sep 27, 2022 | 9.500 | 9.685 | 9.005 | 9.375 | 557,233 | -0.05(-0.53%) |
Sep 26, 2022 | 9.990 | 10.38 | 9.325 | 9.425 | 539,647 | -0.50(-5.09%) |
Sep 23, 2022 | 10.13 | 10.20 | 9.495 | 9.930 | 486,794 | -0.52(-4.93%) |
Sep 22, 2022 | 11.30 | 11.32 | 10.05 | 10.45 | 470,958 | -0.78(-6.95%) |
Sep 21, 2022 | 11.13 | 11.56 | 11.09 | 11.22 | 345,129 | +0.05(+0.45%) |
Sep 20, 2022 | 13.01 | 13.08 | 11.00 | 11.18 | 566,215 | -1.82(-14.04%) |
Sep 19, 2022 | 13.27 | 13.65 | 13.00 | 13.00 | 306,323 | -0.15(-1.14%) |
Sep 16, 2022 | 14.50 | 14.70 | 13.15 | 13.15 | 379,993 | -1.39(-9.59%) |
Sep 15, 2022 | 14.55 | 15.12 | 14.54 | 14.54 | 265,755 | +0.04(+0.28%) |
Sep 14, 2022 | 15.49 | 15.51 | 14.51 | 14.51 | 464,640 | -0.99(-6.42%) |
Sep 13, 2022 | 16.02 | 16.14 | 15.42 | 15.50 | 371,031 | -0.64(-4.00%) |
Sep 12, 2022 | 16.35 | 16.70 | 16.05 | 16.14 | 301,730 | -0.14(-0.86%) |
Sep 09, 2022 | 16.18 | 16.44 | 16.16 | 16.29 | 275,339 | +0.02(+0.09%) |
Sep 08, 2022 | 16.32 | 16.39 | 16.06 | 16.27 | 268,519 | -0.14(-0.88%) |
Sep 07, 2022 | 16.51 | 16.52 | 16.00 | 16.41 | 186,179 | -0.16(-0.94%) |
Sep 06, 2022 | 16.35 | 16.82 | 15.82 | 16.57 | 300,160 | +0.43(+2.66%) |
Sep 02, 2022 | 16.50 | 16.75 | 15.76 | 16.14 | 344,263 | +0.02(+0.09%) |
Sep 01, 2022 | 17.45 | 17.45 | 15.75 | 16.12 | 552,430 | -1.27(-7.33%) |
Aug 31, 2022 | 17.50 | 17.90 | 17.35 | 17.40 | 324,836 | -0.17(-0.94%) |
Aug 30, 2022 | 18.09 | 18.30 | 17.45 | 17.57 | 502,541 | -0.03(-0.17%) |
Aug 29, 2022 | 17.50 | 17.99 | 17.45 | 17.59 | 465,644 | -0.01(-0.03%) |
Aug 26, 2022 | 17.75 | 17.85 | 17.50 | 17.60 | 346,795 | -0.14(-0.79%) |
Aug 25, 2022 | 18.07 | 18.45 | 17.61 | 17.74 | 379,496 | -0.26(-1.44%) |
Aug 24, 2022 | 18.34 | 18.39 | 17.86 | 18.00 | 486,773 | -0.34(-1.85%) |
Aug 23, 2022 | 18.21 | 19.30 | 18.04 | 18.34 | 922,217 | +0.58(+3.27%) |
Aug 22, 2022 | 18.00 | 18.70 | 17.50 | 17.76 | 692,572 | -0.29(-1.61%) |
Aug 19, 2022 | 19.75 | 19.75 | 18.01 | 18.05 | 555,689 | -2.45(-11.95%) |
Aug 18, 2022 | 17.85 | 20.60 | 17.60 | 20.50 | 1,517,720 | +2.65(+14.85%) |
Aug 17, 2022 | 17.90 | 18.12 | 17.68 | 17.85 | 359,377 | +0.00(+0.00%) |
Aug 16, 2022 | 18.04 | 18.38 | 17.51 | 17.85 | 363,778 | -0.35(-1.92%) |
Aug 15, 2022 | 18.00 | 18.32 | 17.80 | 18.20 | 253,693 | -0.15(-0.82%) |
Aug 12, 2022 | 18.04 | 18.50 | 17.90 | 18.35 | 372,009 | +0.55(+3.09%) |
Aug 11, 2022 | 18.15 | 18.23 | 17.60 | 17.80 | 372,020 | +0.00(+0.00%) |
Aug 10, 2022 | 17.50 | 17.95 | 17.43 | 17.80 | 268,830 | +0.42(+2.42%) |
Aug 09, 2022 | 18.02 | 18.15 | 17.28 | 17.38 | 382,892 | -0.77(-4.24%) |
Aug 08, 2022 | 18.30 | 18.33 | 17.90 | 18.15 | 394,669 | +0.26(+1.48%) |
Aug 05, 2022 | 17.71 | 18.10 | 17.50 | 17.89 | 434,642 | +0.18(+0.99%) |
Aug 04, 2022 | 18.09 | 18.25 | 17.60 | 17.71 | 535,558 | -0.54(-2.99%) |
Aug 03, 2022 | 18.30 | 18.49 | 17.94 | 18.25 | 735,369 | -0.41(-2.20%) |
Aug 02, 2022 | 19.21 | 19.30 | 18.41 | 18.66 | 536,931 | -0.68(-3.49%) |