Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.280 | 6.710 | 6.275 | 6.475 | 41,898 | +0.00(+0.00%) |
Oct 28, 2022 | 6.857 | 6.857 | 6.277 | 6.475 | 34,959 | -0.18(-2.74%) |
Oct 27, 2022 | 6.700 | 6.875 | 6.378 | 6.657 | 36,122 | +0.08(+1.22%) |
Oct 26, 2022 | 7.000 | 7.000 | 6.250 | 6.577 | 80,362 | -0.67(-9.28%) |
Oct 25, 2022 | 7.500 | 7.875 | 6.775 | 7.250 | 75,818 | -0.30(-4.01%) |
Oct 24, 2022 | 6.978 | 8.350 | 5.750 | 7.553 | 268,880 | +0.77(+11.27%) |
Oct 21, 2022 | 7.350 | 7.497 | 6.625 | 6.787 | 206,060 | -0.46(-6.35%) |
Oct 20, 2022 | 9.900 | 10.25 | 7.000 | 7.247 | 1,885,990 | +0.37(+5.42%) |
Oct 19, 2022 | 6.720 | 7.003 | 5.787 | 6.875 | 86,855 | +0.50(+7.84%) |
Oct 18, 2022 | 7.500 | 7.500 | 6.000 | 6.375 | 59,060 | -0.95(-12.97%) |
Oct 17, 2022 | 6.250 | 8.000 | 6.060 | 7.325 | 160,949 | +1.27(+20.97%) |
Oct 14, 2022 | 6.560 | 6.750 | 5.950 | 6.055 | 58,257 | -0.45(-6.85%) |
Oct 13, 2022 | 6.250 | 7.200 | 6.250 | 6.500 | 34,955 | -0.53(-7.47%) |
Oct 12, 2022 | 7.000 | 7.500 | 6.508 | 7.025 | 10,771 | -0.16(-2.19%) |
Oct 11, 2022 | 7.000 | 7.625 | 6.263 | 7.183 | 31,735 | -0.44(-5.80%) |
Oct 10, 2022 | 8.250 | 8.675 | 7.250 | 7.625 | 20,081 | -1.10(-12.61%) |
Oct 07, 2022 | 9.750 | 9.750 | 7.957 | 8.725 | 28,881 | -0.53(-5.68%) |
Oct 06, 2022 | 11.00 | 11.25 | 7.000 | 9.250 | 77,687 | -3.25(-26.00%) |
Oct 05, 2022 | 12.75 | 13.65 | 11.00 | 12.50 | 126,777 | +1.77(+16.44%) |
Oct 04, 2022 | 8.500 | 11.00 | 8.280 | 10.73 | 58,177 | +1.73(+19.28%) |
Oct 03, 2022 | 8.463 | 10.70 | 7.878 | 9.000 | 53,854 | +0.73(+8.79%) |
Sep 30, 2022 | 8.625 | 8.950 | 8.200 | 8.273 | 24,459 | -0.03(-0.33%) |
Sep 29, 2022 | 8.693 | 8.998 | 8.125 | 8.300 | 3,965 | -0.66(-7.39%) |
Sep 28, 2022 | 8.450 | 9.168 | 7.772 | 8.963 | 14,386 | +0.46(+5.44%) |
Sep 27, 2022 | 9.250 | 9.325 | 8.400 | 8.500 | 10,684 | -0.89(-9.53%) |
Sep 26, 2022 | 8.790 | 10.75 | 8.768 | 9.395 | 19,094 | +0.64(+7.37%) |
Sep 23, 2022 | 10.00 | 10.00 | 8.750 | 8.750 | 8,783 | -1.02(-10.42%) |
Sep 22, 2022 | 10.50 | 11.00 | 9.250 | 9.768 | 13,773 | -1.46(-13.04%) |
Sep 21, 2022 | 11.25 | 11.70 | 10.00 | 11.23 | 9,177 | -0.27(-2.33%) |
Sep 20, 2022 | 11.25 | 11.55 | 10.00 | 11.50 | 16,371 | +0.25(+2.22%) |
Sep 19, 2022 | 11.75 | 11.75 | 10.00 | 11.25 | 34,041 | -0.75(-6.25%) |
Sep 16, 2022 | 12.92 | 13.38 | 11.75 | 12.00 | 30,454 | -1.00(-7.69%) |
Sep 15, 2022 | 16.75 | 17.00 | 12.90 | 13.00 | 60,518 | -2.13(-14.06%) |
Sep 14, 2022 | 18.25 | 18.68 | 14.25 | 15.13 | 152,958 | -1.12(-6.89%) |
Sep 13, 2022 | 20.62 | 21.75 | 15.55 | 16.25 | 272,969 | -0.38(-2.27%) |
Sep 12, 2022 | 15.00 | 18.77 | 14.00 | 16.62 | 79,853 | +2.50(+17.70%) |
Sep 09, 2022 | 14.03 | 14.50 | 13.21 | 14.12 | 10,296 | +0.12(+0.89%) |
Sep 08, 2022 | 14.00 | 14.75 | 13.25 | 14.00 | 7,534 | +0.00(+0.00%) |
Sep 07, 2022 | 14.03 | 15.43 | 13.75 | 14.00 | 16,395 | -0.60(-4.11%) |
Sep 06, 2022 | 14.50 | 15.00 | 13.84 | 14.60 | 18,537 | +0.52(+3.71%) |
Sep 02, 2022 | 14.50 | 15.02 | 14.00 | 14.08 | 6,242 | -0.27(-1.86%) |
Sep 01, 2022 | 15.75 | 16.00 | 13.90 | 14.35 | 8,433 | -0.84(-5.55%) |
Aug 31, 2022 | 13.75 | 16.00 | 13.75 | 15.19 | 10,155 | +1.40(+10.13%) |
Aug 30, 2022 | 14.34 | 14.57 | 13.75 | 13.79 | 3,912 | -0.79(-5.39%) |
Aug 29, 2022 | 14.62 | 15.07 | 13.88 | 14.57 | 4,882 | -0.18(-1.19%) |
Aug 26, 2022 | 15.00 | 15.59 | 14.62 | 14.75 | 7,011 | -0.15(-1.04%) |
Aug 25, 2022 | 15.50 | 16.00 | 14.88 | 14.90 | 7,851 | -0.61(-3.92%) |
Aug 24, 2022 | 15.07 | 15.95 | 14.99 | 15.51 | 4,203 | +0.26(+1.70%) |
Aug 23, 2022 | 15.25 | 15.75 | 14.68 | 15.25 | 4,249 | +0.00(+0.03%) |
Aug 22, 2022 | 15.38 | 16.21 | 13.76 | 15.25 | 13,160 | -0.12(-0.80%) |
Aug 19, 2022 | 15.99 | 16.95 | 14.75 | 15.37 | 6,810 | -0.57(-3.56%) |
Aug 18, 2022 | 16.50 | 17.27 | 15.64 | 15.94 | 7,656 | -0.81(-4.85%) |
Aug 17, 2022 | 17.57 | 17.79 | 15.78 | 16.75 | 5,212 | +0.00(+0.00%) |
Aug 16, 2022 | 16.50 | 19.23 | 16.05 | 16.75 | 6,343 | +0.19(+1.16%) |
Aug 15, 2022 | 17.50 | 17.43 | 15.32 | 16.56 | 7,394 | -0.76(-4.40%) |
Aug 12, 2022 | 18.82 | 18.82 | 17.25 | 17.32 | 3,685 | -0.39(-2.22%) |
Aug 11, 2022 | 18.25 | 19.60 | 17.27 | 17.71 | 6,541 | -0.60(-3.29%) |
Aug 10, 2022 | 19.16 | 19.65 | 18.11 | 18.32 | 2,880 | -1.38(-7.00%) |
Aug 09, 2022 | 19.27 | 19.70 | 18.25 | 19.69 | 6,282 | +0.69(+3.64%) |
Aug 08, 2022 | 18.75 | 19.45 | 18.07 | 19.00 | 4,807 | +0.99(+5.50%) |
Aug 05, 2022 | 21.18 | 21.18 | 17.59 | 18.01 | 19,691 | -3.69(-17.00%) |
Aug 04, 2022 | 24.00 | 24.50 | 21.25 | 21.70 | 32,394 | -3.30(-13.20%) |
Aug 03, 2022 | 15.11 | 33.50 | 15.11 | 25.00 | 403,063 | +9.29(+59.08%) |
Aug 02, 2022 | 14.25 | 16.87 | 14.34 | 15.71 | 7,246 | +0.94(+6.34%) |