Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.42 | 10.67 | 10.39 | 10.48 | 9,781,127 | +0.02(+0.18%) |
Oct 28, 2022 | 10.22 | 10.48 | 9.996 | 10.46 | 7,575,094 | +0.22(+2.18%) |
Oct 27, 2022 | 10.18 | 10.46 | 10.05 | 10.24 | 12,236,920 | +0.17(+1.66%) |
Oct 26, 2022 | 9.875 | 10.27 | 9.829 | 10.07 | 10,442,569 | +0.11(+1.12%) |
Oct 25, 2022 | 9.801 | 10.09 | 9.708 | 9.959 | 9,357,954 | +0.14(+1.42%) |
Oct 24, 2022 | 9.550 | 9.838 | 9.368 | 9.819 | 6,338,149 | +0.27(+2.82%) |
Oct 21, 2022 | 9.038 | 9.568 | 8.968 | 9.550 | 7,879,680 | +0.51(+5.66%) |
Oct 20, 2022 | 9.252 | 9.540 | 8.992 | 9.038 | 7,384,071 | -0.19(-2.02%) |
Oct 19, 2022 | 9.391 | 9.521 | 8.936 | 9.224 | 8,355,128 | -0.23(-2.46%) |
Oct 18, 2022 | 9.550 | 9.754 | 9.261 | 9.457 | 12,094,688 | +0.14(+1.50%) |
Oct 17, 2022 | 9.429 | 9.550 | 9.145 | 9.317 | 7,340,815 | +0.13(+1.42%) |
Oct 14, 2022 | 9.308 | 9.457 | 9.043 | 9.187 | 7,293,441 | +0.04(+0.41%) |
Oct 13, 2022 | 8.666 | 9.280 | 8.517 | 9.150 | 8,291,312 | +0.29(+3.25%) |
Oct 12, 2022 | 9.168 | 9.196 | 8.703 | 8.861 | 8,311,072 | -0.25(-2.76%) |
Oct 11, 2022 | 9.010 | 9.391 | 8.731 | 9.113 | 7,714,133 | +0.15(+1.66%) |
Oct 10, 2022 | 9.094 | 9.215 | 8.680 | 8.964 | 7,151,440 | -0.07(-0.82%) |
Oct 07, 2022 | 8.936 | 9.206 | 8.922 | 9.038 | 8,476,202 | -0.07(-0.82%) |
Oct 06, 2022 | 8.927 | 9.187 | 8.871 | 9.113 | 8,023,877 | +0.07(+0.82%) |
Oct 05, 2022 | 8.387 | 9.094 | 8.285 | 9.038 | 11,579,521 | +0.45(+5.19%) |
Oct 04, 2022 | 8.136 | 8.610 | 8.062 | 8.592 | 9,002,837 | +0.73(+9.22%) |
Oct 03, 2022 | 7.656 | 7.958 | 7.501 | 7.867 | 8,542,640 | +0.37(+4.87%) |
Sep 30, 2022 | 7.510 | 7.743 | 7.172 | 7.501 | 7,153,681 | -0.16(-2.15%) |
Sep 29, 2022 | 7.839 | 7.857 | 7.538 | 7.666 | 6,169,882 | -0.32(-4.00%) |
Sep 28, 2022 | 7.739 | 8.031 | 7.711 | 7.985 | 6,013,190 | +0.27(+3.55%) |
Sep 27, 2022 | 7.793 | 7.903 | 7.583 | 7.711 | 5,831,712 | +0.05(+0.60%) |
Sep 26, 2022 | 7.720 | 7.930 | 7.652 | 7.666 | 6,660,139 | -0.07(-0.94%) |
Sep 23, 2022 | 7.921 | 8.104 | 7.519 | 7.739 | 8,094,836 | -0.36(-4.40%) |
Sep 22, 2022 | 8.387 | 8.415 | 8.086 | 8.095 | 5,956,383 | -0.24(-2.85%) |
Sep 21, 2022 | 8.497 | 8.726 | 8.332 | 8.332 | 5,421,116 | -0.08(-0.98%) |
Sep 20, 2022 | 8.588 | 8.693 | 8.291 | 8.415 | 9,318,626 | -0.28(-3.26%) |
Sep 19, 2022 | 8.278 | 8.725 | 8.278 | 8.698 | 6,589,955 | +0.37(+4.39%) |
Sep 16, 2022 | 8.095 | 8.456 | 8.040 | 8.332 | 8,672,678 | +0.11(+1.33%) |
Sep 15, 2022 | 8.214 | 8.693 | 8.150 | 8.223 | 14,125,981 | -0.31(-3.64%) |
Sep 14, 2022 | 8.588 | 8.634 | 8.360 | 8.533 | 5,602,152 | +0.00(+0.00%) |
Sep 13, 2022 | 8.725 | 9.004 | 8.511 | 8.533 | 6,663,031 | -0.57(-6.22%) |
Sep 12, 2022 | 9.210 | 9.429 | 9.018 | 9.100 | 9,633,905 | +0.03(+0.30%) |
Sep 09, 2022 | 8.872 | 9.219 | 8.872 | 9.073 | 7,441,689 | +0.26(+3.01%) |
Sep 08, 2022 | 8.479 | 8.826 | 8.150 | 8.808 | 6,954,173 | +0.03(+0.31%) |
Sep 07, 2022 | 8.305 | 8.890 | 8.287 | 8.780 | 6,845,488 | +0.44(+5.26%) |
Sep 06, 2022 | 8.616 | 8.698 | 8.323 | 8.342 | 6,925,913 | -0.13(-1.51%) |
Sep 02, 2022 | 8.533 | 8.611 | 8.323 | 8.470 | 7,421,793 | +0.03(+0.32%) |
Sep 01, 2022 | 8.214 | 8.474 | 8.031 | 8.442 | 10,338,375 | +0.09(+1.09%) |
Aug 31, 2022 | 8.789 | 8.789 | 8.314 | 8.351 | 8,815,301 | -0.48(-5.48%) |
Aug 30, 2022 | 8.963 | 9.173 | 8.735 | 8.835 | 9,448,304 | +0.17(+2.00%) |
Aug 29, 2022 | 8.890 | 8.953 | 8.599 | 8.661 | 9,371,589 | -0.31(-3.46%) |
Aug 26, 2022 | 9.575 | 9.593 | 8.972 | 8.972 | 14,675,094 | -0.17(-1.90%) |
Aug 25, 2022 | 8.789 | 9.493 | 8.753 | 9.146 | 15,147,995 | +0.09(+1.01%) |
Aug 24, 2022 | 9.127 | 9.159 | 8.876 | 9.054 | 7,506,747 | -0.17(-1.88%) |
Aug 23, 2022 | 9.338 | 9.593 | 9.182 | 9.228 | 7,896,584 | +0.05(+0.50%) |
Aug 22, 2022 | 8.935 | 9.191 | 8.826 | 9.182 | 10,731,745 | -0.05(-0.50%) |
Aug 19, 2022 | 9.877 | 9.913 | 9.146 | 9.228 | 8,812,954 | -0.70(-7.08%) |
Aug 18, 2022 | 10.03 | 10.05 | 9.648 | 9.931 | 8,360,667 | -0.17(-1.72%) |
Aug 17, 2022 | 10.33 | 10.50 | 9.963 | 10.11 | 10,546,348 | -0.38(-3.66%) |
Aug 16, 2022 | 9.794 | 10.86 | 9.776 | 10.49 | 10,154,252 | +0.71(+7.29%) |
Aug 15, 2022 | 9.666 | 10.11 | 9.630 | 9.776 | 11,795,644 | +0.05(+0.56%) |
Aug 12, 2022 | 9.648 | 9.762 | 9.401 | 9.721 | 5,850,926 | +0.24(+2.50%) |
Aug 11, 2022 | 9.164 | 9.612 | 9.164 | 9.484 | 12,395,603 | +0.49(+5.49%) |
Aug 10, 2022 | 9.127 | 9.319 | 8.935 | 8.990 | 6,537,700 | +0.17(+1.97%) |
Aug 09, 2022 | 9.246 | 9.246 | 8.707 | 8.817 | 5,761,219 | -0.57(-6.04%) |
Aug 08, 2022 | 9.018 | 9.685 | 9.018 | 9.383 | 7,198,695 | +0.48(+5.44%) |
Aug 05, 2022 | 8.780 | 8.999 | 8.753 | 8.899 | 4,354,945 | -0.01(-0.10%) |
Aug 04, 2022 | 8.945 | 9.077 | 8.872 | 8.908 | 4,564,564 | -0.03(-0.31%) |
Aug 03, 2022 | 8.872 | 9.009 | 8.757 | 8.935 | 4,501,755 | +0.25(+2.84%) |
Aug 02, 2022 | 8.753 | 8.926 | 8.652 | 8.689 | 5,502,572 | -0.17(-1.96%) |