Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.77 | 14.82 | 14.75 | 14.77 | 1,423,717 | -0.01(-0.07%) |
Oct 28, 2022 | 14.77 | 14.80 | 14.77 | 14.78 | 1,238,359 | +0.01(+0.07%) |
Oct 27, 2022 | 14.77 | 14.80 | 14.77 | 14.77 | 1,664,211 | +0.00(+0.00%) |
Oct 26, 2022 | 14.76 | 14.84 | 14.76 | 14.77 | 2,291,943 | -0.01(-0.03%) |
Oct 25, 2022 | 14.75 | 14.78 | 14.75 | 14.78 | 2,035,257 | +0.02(+0.10%) |
Oct 24, 2022 | 14.74 | 14.78 | 14.74 | 14.76 | 2,328,999 | +0.00(+0.00%) |
Oct 21, 2022 | 14.74 | 14.81 | 14.74 | 14.76 | 2,343,625 | -0.01(-0.07%) |
Oct 20, 2022 | 14.70 | 14.80 | 14.67 | 14.77 | 7,054,898 | +0.04(+0.27%) |
Oct 19, 2022 | 14.77 | 14.79 | 14.69 | 14.73 | 5,076,202 | -0.19(-1.27%) |
Oct 18, 2022 | 14.73 | 14.95 | 14.64 | 14.92 | 23,277,920 | +4.44(+42.37%) |
Oct 17, 2022 | 10.33 | 10.59 | 10.18 | 10.48 | 552,758 | +0.46(+4.59%) |
Oct 14, 2022 | 9.740 | 10.30 | 9.700 | 10.02 | 1,164,715 | +0.52(+5.47%) |
Oct 13, 2022 | 8.670 | 9.620 | 8.660 | 9.500 | 1,051,392 | +0.82(+9.45%) |
Oct 12, 2022 | 8.650 | 8.740 | 8.330 | 8.680 | 157,548 | +0.01(+0.12%) |
Oct 11, 2022 | 8.430 | 8.820 | 7.910 | 8.670 | 387,758 | +0.19(+2.24%) |
Oct 10, 2022 | 8.930 | 8.950 | 8.470 | 8.480 | 237,075 | -0.38(-4.29%) |
Oct 07, 2022 | 8.670 | 9.290 | 8.592 | 8.860 | 437,946 | +0.09(+1.03%) |
Oct 06, 2022 | 9.110 | 9.350 | 8.730 | 8.770 | 407,346 | -0.34(-3.73%) |
Oct 05, 2022 | 8.570 | 9.150 | 8.570 | 9.110 | 434,510 | +0.49(+5.68%) |
Oct 04, 2022 | 8.690 | 8.990 | 8.370 | 8.620 | 383,676 | -0.03(-0.35%) |
Oct 03, 2022 | 8.280 | 8.720 | 8.090 | 8.650 | 669,743 | +0.42(+5.10%) |
Sep 30, 2022 | 8.070 | 8.370 | 8.050 | 8.230 | 626,465 | +0.09(+1.11%) |
Sep 29, 2022 | 8.100 | 8.330 | 7.960 | 8.140 | 325,412 | -0.03(-0.37%) |
Sep 28, 2022 | 7.820 | 8.250 | 7.860 | 8.170 | 273,732 | +0.37(+4.74%) |
Sep 27, 2022 | 8.000 | 8.070 | 7.750 | 7.800 | 185,634 | -0.01(-0.13%) |
Sep 26, 2022 | 7.770 | 8.115 | 7.710 | 7.810 | 164,902 | +0.06(+0.77%) |
Sep 23, 2022 | 8.070 | 8.070 | 7.520 | 7.750 | 269,324 | -0.38(-4.67%) |
Sep 22, 2022 | 7.710 | 8.140 | 7.530 | 8.130 | 215,546 | +0.34(+4.36%) |
Sep 21, 2022 | 8.100 | 8.100 | 7.760 | 7.790 | 140,334 | -0.23(-2.87%) |
Sep 20, 2022 | 7.940 | 8.050 | 7.782 | 8.020 | 134,398 | +0.03(+0.38%) |
Sep 19, 2022 | 8.100 | 8.150 | 7.760 | 7.990 | 248,515 | -0.17(-2.08%) |
Sep 16, 2022 | 8.240 | 8.270 | 7.820 | 8.160 | 489,684 | -0.23(-2.74%) |
Sep 15, 2022 | 8.130 | 8.590 | 8.130 | 8.390 | 251,899 | +0.20(+2.44%) |
Sep 14, 2022 | 8.120 | 8.370 | 7.954 | 8.190 | 193,896 | +0.07(+0.86%) |
Sep 13, 2022 | 8.110 | 8.420 | 8.090 | 8.120 | 161,851 | -0.27(-3.22%) |
Sep 12, 2022 | 8.420 | 8.490 | 8.190 | 8.390 | 220,733 | +0.07(+0.84%) |
Sep 09, 2022 | 8.580 | 8.770 | 8.300 | 8.320 | 322,968 | -0.28(-3.26%) |
Sep 08, 2022 | 8.250 | 8.700 | 8.213 | 8.600 | 243,323 | +0.28(+3.37%) |
Sep 07, 2022 | 7.940 | 8.400 | 7.880 | 8.320 | 261,493 | +0.34(+4.26%) |
Sep 06, 2022 | 8.410 | 8.410 | 7.920 | 7.980 | 191,524 | -0.47(-5.56%) |
Sep 02, 2022 | 8.410 | 8.590 | 8.240 | 8.450 | 244,252 | +0.09(+1.08%) |
Sep 01, 2022 | 8.090 | 8.360 | 7.700 | 8.360 | 261,144 | +0.27(+3.34%) |
Aug 31, 2022 | 8.390 | 8.690 | 8.090 | 8.090 | 549,516 | -0.13(-1.58%) |
Aug 30, 2022 | 7.850 | 8.780 | 7.850 | 8.220 | 1,381,198 | +0.39(+4.98%) |
Aug 29, 2022 | 8.000 | 8.072 | 7.330 | 7.830 | 705,822 | -0.26(-3.21%) |
Aug 26, 2022 | 8.130 | 8.310 | 8.000 | 8.090 | 160,597 | -0.08(-0.98%) |
Aug 25, 2022 | 8.540 | 8.656 | 8.023 | 8.170 | 262,248 | -0.32(-3.77%) |
Aug 24, 2022 | 8.700 | 8.930 | 8.460 | 8.490 | 295,899 | -0.23(-2.64%) |
Aug 23, 2022 | 8.490 | 9.370 | 8.360 | 8.720 | 1,166,868 | +0.63(+7.79%) |
Aug 22, 2022 | 7.720 | 8.200 | 7.711 | 8.090 | 339,555 | +0.21(+2.66%) |
Aug 19, 2022 | 7.660 | 7.890 | 7.480 | 7.880 | 92,880 | +0.19(+2.47%) |
Aug 18, 2022 | 7.740 | 7.780 | 7.120 | 7.690 | 253,840 | -0.05(-0.65%) |
Aug 17, 2022 | 7.950 | 8.070 | 7.650 | 7.740 | 207,562 | -0.19(-2.40%) |
Aug 16, 2022 | 8.010 | 8.250 | 7.740 | 7.930 | 405,803 | -0.05(-0.63%) |
Aug 15, 2022 | 7.690 | 8.040 | 7.690 | 7.980 | 137,536 | +0.18(+2.31%) |
Aug 12, 2022 | 7.790 | 8.110 | 7.790 | 7.800 | 211,125 | +0.01(+0.13%) |
Aug 11, 2022 | 8.050 | 8.050 | 7.630 | 7.790 | 155,211 | -0.21(-2.62%) |
Aug 10, 2022 | 7.850 | 8.130 | 7.630 | 8.000 | 197,642 | +0.34(+4.44%) |
Aug 09, 2022 | 7.860 | 8.190 | 7.610 | 7.660 | 426,538 | -0.35(-4.37%) |
Aug 08, 2022 | 7.950 | 8.090 | 7.800 | 8.010 | 306,308 | +0.23(+2.96%) |
Aug 05, 2022 | 7.350 | 8.200 | 6.750 | 7.780 | 615,915 | +0.04(+0.52%) |
Aug 04, 2022 | 7.370 | 7.950 | 7.290 | 7.740 | 556,906 | +0.46(+6.32%) |
Aug 03, 2022 | 7.250 | 7.574 | 7.170 | 7.280 | 232,175 | +0.03(+0.41%) |
Aug 02, 2022 | 7.010 | 7.290 | 7.010 | 7.250 | 98,269 | +0.21(+2.98%) |