Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.580 | 9.792 | 8.980 | 9.430 | 742,743 | -0.30(-3.08%) |
Oct 28, 2022 | 9.260 | 10.15 | 9.100 | 9.730 | 606,887 | +0.49(+5.30%) |
Oct 27, 2022 | 9.280 | 9.540 | 8.950 | 9.240 | 453,576 | +0.14(+1.54%) |
Oct 26, 2022 | 9.090 | 9.590 | 8.945 | 9.100 | 493,220 | +0.08(+0.89%) |
Oct 25, 2022 | 8.280 | 9.320 | 8.280 | 9.020 | 703,728 | +0.80(+9.73%) |
Oct 24, 2022 | 8.260 | 8.400 | 7.850 | 8.220 | 327,948 | -0.16(-1.91%) |
Oct 21, 2022 | 7.990 | 8.440 | 7.670 | 8.380 | 344,803 | +0.43(+5.41%) |
Oct 20, 2022 | 8.000 | 8.350 | 7.810 | 7.950 | 287,386 | -0.09(-1.12%) |
Oct 19, 2022 | 8.230 | 8.330 | 7.820 | 8.040 | 406,565 | -0.35(-4.17%) |
Oct 18, 2022 | 8.560 | 8.919 | 8.240 | 8.390 | 333,739 | +0.21(+2.57%) |
Oct 17, 2022 | 7.530 | 8.460 | 7.475 | 8.180 | 528,234 | +0.94(+12.98%) |
Oct 14, 2022 | 8.510 | 8.610 | 7.080 | 7.240 | 479,632 | -1.06(-12.77%) |
Oct 13, 2022 | 7.830 | 8.390 | 7.220 | 8.300 | 397,271 | +0.16(+1.97%) |
Oct 12, 2022 | 8.160 | 8.320 | 7.920 | 8.140 | 285,558 | -0.16(-1.93%) |
Oct 11, 2022 | 8.610 | 8.720 | 7.980 | 8.300 | 479,899 | -0.40(-4.60%) |
Oct 10, 2022 | 8.860 | 8.885 | 8.510 | 8.700 | 438,490 | -0.13(-1.47%) |
Oct 07, 2022 | 8.930 | 9.170 | 8.680 | 8.830 | 406,690 | -0.35(-3.81%) |
Oct 06, 2022 | 9.450 | 9.780 | 9.020 | 9.180 | 496,098 | -0.33(-3.47%) |
Oct 05, 2022 | 9.720 | 9.920 | 9.210 | 9.510 | 294,565 | -0.55(-5.47%) |
Oct 04, 2022 | 9.920 | 10.36 | 9.760 | 10.06 | 395,689 | +0.50(+5.23%) |
Oct 03, 2022 | 9.620 | 9.790 | 9.220 | 9.560 | 339,160 | +0.16(+1.70%) |
Sep 30, 2022 | 9.400 | 10.02 | 9.240 | 9.400 | 460,819 | +0.03(+0.32%) |
Sep 29, 2022 | 9.630 | 9.630 | 8.680 | 9.370 | 500,715 | -0.44(-4.49%) |
Sep 28, 2022 | 9.560 | 10.10 | 9.560 | 9.810 | 429,532 | +0.19(+1.98%) |
Sep 27, 2022 | 9.550 | 9.890 | 9.440 | 9.620 | 487,600 | +0.30(+3.22%) |
Sep 26, 2022 | 9.550 | 10.10 | 9.310 | 9.320 | 643,492 | -0.23(-2.41%) |
Sep 23, 2022 | 9.530 | 9.768 | 9.270 | 9.550 | 1,029,337 | -0.21(-2.15%) |
Sep 22, 2022 | 10.72 | 10.90 | 9.682 | 9.760 | 488,280 | -1.10(-10.13%) |
Sep 21, 2022 | 11.61 | 11.61 | 10.84 | 10.86 | 355,710 | -0.66(-5.73%) |
Sep 20, 2022 | 11.76 | 11.96 | 11.38 | 11.52 | 304,909 | -0.54(-4.48%) |
Sep 19, 2022 | 11.53 | 12.10 | 11.35 | 12.06 | 277,714 | +0.37(+3.17%) |
Sep 16, 2022 | 11.95 | 11.96 | 11.40 | 11.69 | 580,330 | -0.59(-4.80%) |
Sep 15, 2022 | 12.08 | 12.85 | 12.08 | 12.28 | 381,500 | -0.02(-0.16%) |
Sep 14, 2022 | 12.63 | 12.64 | 11.75 | 12.30 | 406,544 | -0.32(-2.54%) |
Sep 13, 2022 | 13.38 | 13.57 | 12.54 | 12.62 | 468,777 | -1.69(-11.81%) |
Sep 12, 2022 | 12.87 | 14.35 | 12.82 | 14.31 | 660,228 | +1.55(+12.15%) |
Sep 09, 2022 | 12.14 | 12.77 | 12.14 | 12.76 | 356,832 | +0.73(+6.07%) |
Sep 08, 2022 | 11.77 | 12.20 | 11.25 | 12.03 | 529,709 | -0.53(-4.22%) |
Sep 07, 2022 | 11.74 | 12.56 | 11.55 | 12.56 | 368,569 | +0.79(+6.71%) |
Sep 06, 2022 | 11.89 | 11.92 | 11.27 | 11.77 | 460,678 | -0.10(-0.84%) |
Sep 02, 2022 | 12.76 | 12.90 | 11.73 | 11.87 | 385,608 | -0.70(-5.57%) |
Sep 01, 2022 | 12.98 | 12.98 | 12.18 | 12.57 | 470,026 | -0.67(-5.06%) |
Aug 31, 2022 | 13.68 | 13.85 | 12.96 | 13.24 | 492,822 | -0.35(-2.58%) |
Aug 30, 2022 | 13.92 | 14.23 | 13.54 | 13.59 | 379,313 | -0.14(-1.02%) |
Aug 29, 2022 | 13.75 | 14.16 | 13.60 | 13.73 | 269,063 | -0.28(-2.00%) |
Aug 26, 2022 | 15.19 | 15.33 | 13.92 | 14.01 | 379,318 | -1.08(-7.16%) |
Aug 25, 2022 | 14.87 | 15.21 | 14.69 | 15.09 | 378,712 | +0.36(+2.44%) |
Aug 24, 2022 | 15.14 | 15.57 | 14.73 | 14.73 | 237,936 | -0.39(-2.58%) |
Aug 23, 2022 | 15.16 | 16.31 | 15.01 | 15.12 | 462,635 | -0.06(-0.40%) |
Aug 22, 2022 | 15.37 | 15.63 | 15.06 | 15.18 | 439,342 | -0.55(-3.50%) |
Aug 19, 2022 | 16.13 | 16.43 | 15.65 | 15.73 | 572,712 | -0.87(-5.24%) |
Aug 18, 2022 | 16.82 | 16.87 | 16.28 | 16.60 | 646,947 | -0.35(-2.06%) |
Aug 17, 2022 | 16.93 | 17.34 | 16.59 | 16.95 | 586,393 | -0.43(-2.47%) |
Aug 16, 2022 | 17.00 | 17.47 | 16.42 | 17.38 | 538,486 | +0.62(+3.70%) |
Aug 15, 2022 | 16.52 | 17.27 | 16.44 | 16.76 | 300,311 | +0.00(+0.00%) |
Aug 12, 2022 | 16.79 | 17.08 | 16.41 | 16.76 | 282,675 | +0.14(+0.84%) |
Aug 11, 2022 | 16.55 | 18.21 | 16.46 | 16.62 | 641,553 | +0.35(+2.15%) |
Aug 10, 2022 | 15.88 | 16.47 | 15.30 | 16.27 | 601,297 | +1.17(+7.75%) |
Aug 09, 2022 | 16.22 | 16.53 | 14.99 | 15.10 | 487,211 | -1.39(-8.43%) |
Aug 08, 2022 | 15.15 | 17.11 | 14.98 | 16.49 | 961,256 | +1.45(+9.64%) |
Aug 05, 2022 | 14.34 | 15.46 | 14.11 | 15.04 | 849,993 | +0.30(+2.04%) |
Aug 04, 2022 | 16.10 | 16.63 | 14.53 | 14.74 | 880,373 | -1.35(-8.39%) |
Aug 03, 2022 | 13.99 | 16.75 | 13.61 | 16.09 | 1,814,367 | +1.02(+6.77%) |
Aug 02, 2022 | 13.34 | 15.17 | 13.32 | 15.07 | 1,093,253 | +1.47(+10.81%) |